創意 (3443)-元大-中壢券商分點個股進出

台股 » 個股 » 創意 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

創意

(3443)

可現股當沖

股價
1530
漲跌
--
漲幅
0.00%
成交量
2,466張
產業
上市半導體類股
1114人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

創意 (3443)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	18.2	1532.61	23.8	1542.73	1530.00	-5.6	2,785	-0.20%
2024/05/27	17	1495.88	16.7	1489.12	1495.00	0.3	2,805	0.01%
2024/05/24	3.1	1468.36	3.4	1467.53	1465.00	-0.4	2,822	-0.01%
2024/05/23	4	1429.95	2	1420.22	1430.00	2	2,797	0.07%
2024/05/22	2.1	1439.89	0	1440.00	1445.00	2	2,812	0.07%
2024/05/21	0	1443.75	5.1	1455.95	1435.00	-5	2,832	-0.18%
2024/05/20	0.3	1453.52	1.2	1434.08	1460.00	-1	2,868	-0.03%
2024/05/17	1.1	1429.96	0.3	1428.97	1430.00	0.8	2,878	0.03%
2024/05/16	1.3	1428.25	1.2	1437.67	1420.00	0.1	2,889	0.00%
2024/05/15	1.8	1413.65	4.5	1440.61	1410.00	-2.7	2,932	-0.09%
2024/05/14	2.1	1367.33	0.1	1369.26	1370.00	2	2,962	0.07%
2024/05/13	1.2	1292.27	0.1	1300.46	1335.00	1.1	3,049	0.04%
2024/05/10	0	1270.00	2	1275.00	1270.00	-2	3,078	-0.06%
2024/05/09	0.1	1275.29	2	1287.50	1275.00	-1.9	3,135	-0.06%
2024/05/08	1	1324.95	1	1315.09	1315.00	0	3,147	0.00%
2024/05/07	2.1	1318.84	5.1	1299.53	1315.00	-2.9	3,189	-0.09%
2024/05/06	7	1342.11	13.1	1345.60	1350.00	-6.1	3,172	-0.19%
2024/05/03	6.2	1378.49	3.5	1365.17	1345.00	2.7	3,205	0.08%
2024/05/02	4	1370.12	3	1381.67	1375.00	1	3,279	0.03%
2024/04/30	5.1	1362.88	4.3	1360.43	1370.00	0.7	3,297	0.02%
2024/04/29	4.5	1364.32	11.4	1388.16	1360.00	-6.9	3,352	-0.21%
2024/04/26	3.3	1278.69	5.4	1310.12	1320.00	-2.2	3,332	-0.07%
2024/04/25	4.1	1187.07	4.1	1181.62	1200.00	0	3,360	0.00%
2024/04/24	2.1	1150.68	7	1189.33	1190.00	-5	3,371	-0.15%
2024/04/23	2.1	1134.33	1	1125.10	1125.00	1.1	3,365	0.03%
2024/04/22	3.1	1110.21	0.8	1159.38	1105.00	2.4	3,378	0.07%
2024/04/19	4.3	1159.58	4.1	1193.26	1155.00	0.1	3,378	0.00%
2024/04/18	2.1	1212.89	1.1	1183.44	1215.00	1	3,372	0.03%
2024/04/17	0.2	1197.35	0.1	1202.47	1200.00	0.1	3,447	0.00%
2024/04/16	0.5	1179.32	0.2	1146.47	1185.00	0.4	3,487	0.01%
2024/04/15	2.5	1209.25	3.8	1184.07	1160.00	-1.3	3,447	-0.04%
2024/04/12	4.6	1282.82	5.8	1268.78	1255.00	-1.2	3,408	-0.03%
2024/04/11	2	1327.46	1	1310.00	1325.00	1	3,376	0.03%
2024/04/10	1.2	1316.55	1.1	1320.50	1320.00	0.1	3,377	0.00%
2024/04/09	3	1318.60	3.1	1328.28	1315.00	-0.1	3,391	0.00%
2024/04/08	4.5	1319.40	1.1	1307.80	1300.00	3.4	3,398	0.10%
2024/04/03	4.4	1384.34	1.1	1386.06	1385.00	3.2	3,365	0.10%
2024/04/02	4.6	1368.44	8.2	1378.05	1375.00	-3.7	3,355	-0.11%
2024/04/01	1.2	1264.84	2.1	1280.66	1295.00	-0.9	3,319	-0.03%
2024/03/29	2.1	1247.80	2.9	1250.29	1245.00	-0.8	3,311	-0.02%
2024/03/28	3.1	1231.53	2.1	1232.34	1220.00	1.1	3,300	0.03%
2024/03/27	8.4	1237.69	3.4	1235.28	1240.00	5.1	3,322	0.15%
2024/03/26	3.1	1276.91	2.6	1278.83	1265.00	0.6	3,318	0.02%
2024/03/25	3.1	1305.41	1.1	1328.59	1295.00	2	3,327	0.06%
2024/03/22	4.1	1313.91	4.5	1320.66	1320.00	-0.4	3,343	-0.01%
2024/03/21	4.3	1296.48	8.8	1297.42	1300.00	-4.5	3,351	-0.14%
2024/03/20	2.2	1306.19	2.1	1298.18	1295.00	0.2	3,375	0.00%
2024/03/19	5.5	1313.80	5.1	1315.97	1320.00	0.4	3,431	0.01%
2024/03/18	3.1	1353.65	1.2	1363.08	1355.00	1.9	3,441	0.06%
2024/03/15	7.3	1361.51	4.1	1385.89	1340.00	3.3	3,481	0.09%
2024/03/14	7.5	1355.20	4	1362.45	1340.00	3.5	3,549	0.10%
2024/03/13	10.7	1379.00	3.2	1357.85	1330.00	7.6	3,638	0.21%
2024/03/12	5.7	1455.85	1.1	1475.02	1445.00	4.6	3,635	0.13%
2024/03/11	2.8	1492.41	1.1	1486.49	1475.00	1.7	3,718	0.05%
2024/03/08	7.3	1506.78	12.3	1531.74	1490.00	-4.9	3,733	-0.13%
2024/03/07	19.1	1544.48	21.3	1517.32	1550.00	-2.2	3,734	-0.06%
2024/03/06	12.2	1527.56	9.1	1540.58	1525.00	3.1	3,714	0.08%
2024/03/05	13.1	1566.12	12	1572.48	1565.00	1.1	3,728	0.03%
2024/03/04	16.7	1555.28	21.5	1585.92	1545.00	-4.8	3,747	-0.13%
2024/03/01	29.8	1583.94	29.7	1585.66	1580.00	0.2	3,742	0.00%
2024/02/29	16.1	1556.68	23.7	1530.63	1590.00	-7.6	3,729	-0.20%
2024/02/27	14.2	1470.49	14.3	1487.62	1470.00	-0.2	3,680	0.00%
2024/02/26	13.4	1444.68	10	1448.01	1445.00	3.3	3,694	0.09%
2024/02/23	6.4	1457.20	5.1	1489.52	1455.00	1.2	3,725	0.03%
2024/02/22	4.1	1476.47	4.1	1489.66	1465.00	0	3,745	0.00%
2024/02/21	19.8	1491.73	13.2	1536.22	1470.00	6.6	3,736	0.18%
2024/02/20	10.4	1555.85	14	1553.91	1560.00	-3.7	3,737	-0.10%
2024/02/19	11.4	1527.36	10.1	1530.43	1525.00	1.3	3,744	0.04%
2024/02/16	20.4	1516.89	21.3	1496.24	1520.00	-0.9	3,787	-0.02%
2024/02/15	4.2	1444.56	3.1	1458.14	1460.00	1.1	3,758	0.03%
2024/02/05	16.2	1449.27	2	1442.52	1435.00	14.1	3,725	0.38%
2024/02/02	9.7	1587.04	12.9	1580.18	1590.00	-3.2	3,664	-0.09%
2024/02/01	24.3	1542.46	25	1516.62	1545.00	-0.7	3,699	-0.02%
2024/01/31	14.3	1549.77	14.1	1568.92	1545.00	0.2	3,683	0.01%
2024/01/30	19.3	1564.36	23.1	1573.76	1565.00	-3.9	3,686	-0.10%
2024/01/29	8.4	1562.83	9.2	1576.27	1560.00	-0.8	3,669	-0.02%
2024/01/26	7.7	1538.52	5	1548.00	1545.00	2.7	3,682	0.07%
2024/01/25	57.1	1581.39	47.8	1616.22	1555.00	9.3	3,671	0.25%
2024/01/24	21	1670.74	13	1688.08	1660.00	8	3,599	0.22%
2024/01/23	42.9	1709.15	32.1	1747.11	1705.00	10.8	3,610	0.30%
2024/01/22	22.3	1722.90	27.1	1730.00	1715.00	-4.7	3,579	-0.13%
2024/01/19	19.2	1684.13	18.1	1738.70	1675.00	1.1	3,564	0.03%
2024/01/18	16.3	1726.70	16	1710.64	1725.00	0.3	3,513	0.01%
2024/01/17	15.2	1691.27	18	1729.17	1680.00	-2.8	3,539	-0.08%
2024/01/16	20	1746.27	17.2	1764.81	1735.00	2.8	3,557	0.08%
2024/01/15	29.1	1764.02	28	1783.39	1760.00	1	3,620	0.03%
2024/01/12	20	1811.26	20.2	1832.08	1810.00	-0.1	3,637	0.00%
2024/01/11	54	1856.38	57.5	1848.98	1860.00	-3.4	3,666	-0.09%
2024/01/10	11.3	1748.52	12.4	1738.94	1790.00	-1.1	3,646	-0.03%
2024/01/09	8.1	1692.55	13.1	1697.00	1690.00	-5.1	3,656	-0.14%
2024/01/08	9.3	1670.69	5.1	1672.06	1665.00	4.2	3,680	0.11%
2024/01/05	12	1654.59	10	1637.58	1655.00	2	3,744	0.05%
2024/01/04	8.1	1630.19	8	1638.13	1630.00	0.1	3,869	0.00%
2024/01/03	13.3	1645.17	10.2	1659.80	1640.00	3.1	3,965	0.08%
2024/01/02	19.2	1676.67	17.1	1720.87	1670.00	2	3,956	0.05%
2023/12/29	8.1	1736.81	7.1	1721.52	1740.00	1	3,939	0.03%
2023/12/28	5.1	1733.08	5	1744.99	1720.00	0	3,970	0.00%
2023/12/27	11.4	1758.25	14.2	1751.52	1760.00	-2.8	4,003	-0.07%
2023/12/26	5	1759.99	7	1762.14	1765.00	-2	4,021	-0.05%
2023/12/25	9.4	1738.36	7.1	1744.36	1730.00	2.4	4,045	0.06%
2023/12/22	12.1	1741.71	14	1734.29	1750.00	-1.9	4,061	-0.05%
2023/12/21	10	1685.51	12	1687.92	1695.00	-2	4,043	-0.05%
2023/12/20	14.4	1693.87	12	1703.33	1685.00	2.4	4,038	0.06%
2023/12/19	12.1	1715.88	10	1717.50	1705.00	2.1	4,046	0.05%
2023/12/18	11	1745.46	11	1756.82	1730.00	0	4,053	0.00%
2023/12/15	22	1772.75	22.1	1800.06	1765.00	-0.1	4,057	0.00%
2023/12/14	24.5	1805.75	23	1823.05	1805.00	1.5	4,037	0.04%
2023/12/13	13.3	1816.37	9	1822.78	1810.00	4.3	3,988	0.11%
2023/12/12	24	1804.40	22.1	1824.67	1790.00	1.9	4,016	0.05%
2023/12/11	30.2	1829.70	26.6	1848.86	1825.00	3.6	4,011	0.09%
2023/12/08	22.2	1825.53	37.3	1795.95	1895.00	-15.1	3,964	-0.38%
2023/12/07	21	1715.94	22.2	1683.11	1725.00	-1.2	3,850	-0.03%
2023/12/06	28	1668.56	28.3	1662.34	1680.00	-0.3	3,823	-0.01%
2023/12/05	7.1	1628.18	8	1601.24	1630.00	-0.9	3,747	-0.02%
2023/12/04	15.1	1605.75	13.1	1643.70	1595.00	2	3,784	0.05%
2023/12/01	15.1	1631.44	9	1630.56	1630.00	6.1	3,779	0.16%
2023/11/30	19	1641.32	12.9	1639.15	1650.00	6.2	3,777	0.16%
2023/11/29	32.2	1625.25	33.1	1613.35	1625.00	-0.8	3,771	-0.02%
2023/11/28	11.1	1640.94	21.1	1650.73	1645.00	-10	3,780	-0.27%
2023/11/27	16.1	1633.33	15.1	1641.92	1610.00	1	3,790	0.03%
2023/11/24	12.4	1670.75	7.7	1678.35	1655.00	4.6	3,806	0.12%
2023/11/22	12.1	1781.78	14	1753.96	1785.00	-1.9	3,811	-0.05%
2023/11/21	23	1740.00	25.1	1745.21	1740.00	-2.1	3,822	-0.06%
2023/11/20	16.1	1723.11	15	1730.67	1715.00	1.1	3,880	0.03%
2023/11/17	20	1726.74	22	1710.00	1735.00	-2	3,988	-0.05%
2023/11/16	20	1673.26	19	1668.95	1675.00	1	4,017	0.03%
2023/11/15	30.1	1707.87	28	1734.82	1675.00	2.1	4,071	0.05%
2023/11/14	17	1730.00	19	1725.26	1735.00	-2	4,071	-0.05%
2023/11/13	20	1706.50	30.3	1725.84	1700.00	-10.3	4,139	-0.25%
2023/11/10	29	1670.52	32.1	1677.15	1670.00	-3.1	4,131	-0.08%
2023/11/09	24.2	1676.92	25.3	1638.75	1665.00	-1.1	4,138	-0.03%
2023/11/08	26.1	1599.23	26.1	1585.22	1620.00	0	4,087	0.00%
2023/11/07	15	1551.67	15	1550.00	1555.00	0	4,075	0.00%
2023/11/06	16	1558.44	20.2	1551.78	1560.00	-4.2	4,128	-0.10%
2023/11/03	28	1525.54	26.4	1514.81	1525.00	1.7	4,176	0.04%
2023/11/02	25.1	1522.38	26	1532.69	1520.00	-0.9	4,222	-0.02%
2023/11/01	26	1479.04	28	1468.75	1485.00	-2	4,230	-0.05%
2023/10/31	21.1	1459.38	22	1488.15	1435.00	-0.9	4,254	-0.02%
2023/10/30	16	1497.51	14	1496.43	1500.00	2	4,333	0.05%
2023/10/27	15.1	1469.30	15.2	1463.19	1480.00	-0.1	4,352	0.00%
2023/10/26	12.4	1432.57	11.1	1445.95	1425.00	1.3	4,303	0.03%
2023/10/25	31	1491.46	34.1	1501.53	1490.00	-3	4,292	-0.07%
2023/10/24	8	1456.89	4.1	1458.77	1465.00	4	4,265	0.09%
2023/10/23	33.2	1474.03	29	1521.01	1450.00	4.2	4,255	0.10%
2023/10/20	30	1599.33	22.1	1607.53	1590.00	7.9	4,216	0.19%
2023/10/19	26.2	1633.18	31.1	1658.00	1630.00	-4.8	4,189	-0.12%
2023/10/18	39.1	1640.19	32.1	1657.30	1635.00	7	4,180	0.17%
2023/10/17	32.2	1700.38	30.3	1732.78	1685.00	1.9	4,137	0.05%
2023/10/16	27.2	1715.21	26.5	1682.90	1715.00	0.6	4,153	0.02%
2023/10/13	28	1692.50	30.5	1683.17	1695.00	-2.5	4,154	-0.06%
2023/10/12	33.2	1662.81	33.5	1614.09	1695.00	-0.3	4,135	-0.01%
2023/10/11	9.2	1560.23	20.9	1525.36	1575.00	-11.7	4,069	-0.29%
2023/10/06	10.1	1430.59	10.1	1429.46	1435.00	0.1	4,066	0.00%
2023/10/05	14.3	1417.52	14.1	1414.36	1425.00	0.2	4,091	0.00%
2023/10/04	17	1404.73	17.3	1432.11	1400.00	-0.3	4,108	-0.01%
2023/10/03	20	1427.75	19.1	1431.89	1430.00	0.9	4,088	0.02%
2023/10/02	14	1408.93	17.6	1413.38	1410.00	-3.6	4,081	-0.09%
2023/09/28	17.1	1371.23	16.1	1390.09	1365.00	1	4,075	0.02%
2023/09/27	15.3	1370.16	14	1394.29	1360.00	1.3	4,099	0.03%
2023/09/26	11	1404.07	11	1411.34	1405.00	0	4,097	0.00%
2023/09/25	17	1407.95	16.2	1399.46	1410.00	0.8	4,102	0.02%
2023/09/22	10.1	1379.19	11.3	1332.13	1390.00	-1.3	4,098	-0.03%
2023/09/21	11.4	1319.90	12.1	1319.98	1320.00	-0.7	4,098	-0.02%
2023/09/20	13.3	1377.44	13.1	1396.55	1360.00	0.2	4,117	0.01%
2023/09/19	20.6	1435.78	18	1447.22	1425.00	2.6	4,127	0.06%
2023/09/18	12.1	1450.18	12	1461.69	1440.00	0.1	4,134	0.00%
2023/09/15	38.2	1482.03	37.6	1492.74	1480.00	0.6	4,170	0.01%
2023/09/14	15.1	1471.00	14.2	1469.27	1470.00	0.8	4,130	0.02%
2023/09/13	17.4	1445.02	15.3	1423.94	1460.00	2.1	4,127	0.05%
2023/09/12	10.1	1383.03	12.1	1392.14	1385.00	-2	4,110	-0.05%
2023/09/11	10.2	1365.22	9.1	1376.51	1360.00	1.1	4,173	0.03%
2023/09/08	10.1	1395.55	9.1	1396.70	1395.00	1.1	4,198	0.03%
2023/09/07	17.2	1410.45	15.5	1410.50	1415.00	1.6	4,259	0.04%
2023/09/06	9.4	1451.97	15.5	1447.76	1450.00	-6.1	4,250	-0.14%
2023/09/05	10.2	1438.48	9.1	1432.83	1440.00	1.1	4,269	0.03%
2023/09/04	6.2	1443.22	6.1	1415.44	1445.00	0.1	4,323	0.00%
2023/09/01	16.2	1414.76	17.2	1455.10	1405.00	-1	4,332	-0.02%
2023/08/31	15.1	1462.67	15.1	1466.03	1460.00	0	4,336	0.00%
2023/08/30	16.1	1494.46	14.4	1516.54	1485.00	1.7	4,326	0.04%
2023/08/29	15.4	1482.52	15.2	1430.19	1500.00	0.2	4,352	0.00%
2023/08/28	24.5	1430.45	21.1	1420.71	1430.00	3.4	4,341	0.08%
2023/08/25	6.1	1452.05	7.1	1441.46	1430.00	-1	4,452	-0.02%
2023/08/24	7.4	1525.37	7.5	1526.93	1485.00	-0.1	4,433	0.00%
2023/08/23	24.2	1432.02	26.4	1390.99	1465.00	-2.2	4,424	-0.05%
2023/08/22	33.5	1371.34	34.3	1384.50	1370.00	-0.9	4,425	-0.02%
2023/08/21	5.1	1370.77	6.5	1373.10	1340.00	-1.4	4,468	-0.03%
2023/08/18	37.1	1360.65	39.2	1364.50	1345.00	-2	4,420	-0.05%
2023/08/17	30.4	1376.21	30.1	1329.41	1365.00	0.3	4,415	0.01%
2023/08/16	16.4	1284.45	18.1	1281.38	1285.00	-1.7	4,393	-0.04%
2023/08/15	27.5	1274.96	23.1	1284.37	1265.00	4.4	4,466	0.10%
2023/08/14	10.2	1267.77	10	1265.00	1265.00	0.2	4,463	0.00%
2023/08/11	4.4	1273.60	2	1275.03	1270.00	2.4	4,490	0.05%
2023/08/10	34.2	1249.18	33.5	1294.92	1250.00	0.7	4,529	0.02%
2023/08/09	36.1	1346.28	36.8	1372.71	1340.00	-0.7	4,485	-0.02%
2023/08/08	52.8	1346.75	51.8	1373.21	1345.00	1	4,499	0.02%
2023/08/07	25.2	1409.87	24.1	1410.04	1405.00	1.1	4,462	0.03%
2023/08/04	28.2	1383.99	27	1404.24	1380.00	1.2	4,471	0.03%
2023/08/02	14.6	1449.53	13.8	1426.02	1405.00	0.8	4,461	0.02%
2023/08/01	8.6	1493.73	3.2	1517.80	1475.00	5.4	4,414	0.12%
2023/07/31	0.4	1635.00	0	1635.00	1635.00	0.3	4,443	0.01%
2023/07/28	11.1	1811.34	12.1	1807.88	1815.00	-1	4,541	-0.02%
2023/07/27	17.2	1835.12	16	1862.44	1825.00	1.1	4,599	0.02%
2023/07/26	23	1856.10	21.9	1913.29	1840.00	1.1	4,641	0.02%
2023/07/25	15.1	1922.43	14.1	1946.14	1885.00	1	4,702	0.02%
2023/07/24	21	1888.81	21	1891.67	1885.00	0	4,724	0.00%
2023/07/21	9.1	1874.70	11.3	1821.65	1905.00	-2.2	4,778	-0.05%
2023/07/20	20.1	1830.01	20	1829.50	1830.00	0.1	4,868	0.00%
2023/07/19	15.1	1897.97	18.1	1845.10	1850.00	-3	4,859	-0.06%
2023/07/18	31.3	1799.13	28	1831.96	1790.00	3.2	4,850	0.07%
2023/07/17	31	1801.78	28	1839.29	1795.00	3	4,842	0.06%
2023/07/14	34	1839.38	31.1	1775.60	1870.00	2.9	4,826	0.06%
2023/07/13	15.1	1752.78	19.2	1714.40	1750.00	-4	4,810	-0.08%
2023/07/12	13.6	1631.34	13.1	1636.98	1630.00	0.5	4,728	0.01%
2023/07/11	18.1	1590.28	18	1617.48	1585.00	0.1	4,749	0.00%
2023/07/10	7	1615.00	7	1614.32	1615.00	0	4,750	0.00%
2023/07/07	14.3	1601.74	14.1	1643.79	1600.00	0.2	4,775	0.00%
2023/07/06	13	1654.23	13.1	1658.88	1650.00	-0.1	4,798	0.00%
2023/07/05	9.2	1633.46	13	1615.06	1635.00	-3.8	4,824	-0.08%
2023/07/04	20.2	1699.19	19	1671.63	1700.00	1.1	4,826	0.02%
2023/07/03	15.2	1667.13	15	1644.35	1670.00	0.2	4,860	0.00%
2023/06/30	12.1	1603.76	11	1596.82	1605.00	1.1	4,914	0.02%
2023/06/29	12.1	1598.30	12.2	1585.60	1600.00	-0.1	4,975	0.00%
2023/06/28	36.1	1555.02	37.1	1578.48	1550.00	-1	5,083	-0.02%
2023/06/27	22.3	1571.37	20.1	1605.17	1560.00	2.1	5,115	0.04%
2023/06/26	22	1616.13	20	1600.25	1615.00	2	5,116	0.04%
2023/06/21	33.3	1628.40	35.2	1649.86	1625.00	-1.9	5,171	-0.04%
2023/06/20	28.3	1691.97	26.1	1695.54	1690.00	2.2	5,237	0.04%
2023/06/19	22.1	1700.67	21.2	1660.97	1700.00	0.9	5,267	0.02%
2023/06/16	17	1649.70	18	1654.43	1650.00	-1	5,328	-0.02%
2023/06/15	13.3	1687.80	14.2	1646.85	1645.00	-1	5,344	-0.02%
2023/06/14	16	1559.65	15.3	1535.41	1565.00	0.8	5,390	0.01%
2023/06/13	18.1	1544.18	20.4	1524.56	1545.00	-2.2	5,427	-0.04%
2023/06/12	10.3	1459.64	9.4	1443.70	1465.00	0.9	5,431	0.02%
2023/06/09	0.3	1435.17	0.1	1427.50	1405.00	0.2	5,444	0.00%
2023/06/08	41.6	1391.17	47.2	1418.17	1385.00	-5.6	5,478	-0.10%
2023/06/07	21.1	1464.76	18	1455.30	1465.00	3.1	5,482	0.06%
2023/06/06	23.1	1453.66	23.1	1433.36	1455.00	0	5,525	0.00%
2023/06/05	2.2	1449.27	2.1	1469.63	1440.00	0.2	5,570	0.00%
2023/06/02	7.7	1510.21	3.1	1471.54	1425.00	4.7	5,613	0.08%
2023/06/01	4.1	1523.83	3.1	1528.48	1535.00	1	5,680	0.02%
2023/05/31	2.2	1496.58	7.1	1497.21	1495.00	-4.9	5,798	-0.08%
2023/05/30	6.3	1505.39	4.3	1503.90	1490.00	2	5,728	0.04%
2023/05/29	36	1517.47	33.1	1482.07	1515.00	2.9	5,766	0.05%
2023/05/26	42.3	1435.25	44	1436.82	1435.00	-1.7	5,783	-0.03%
2023/05/25	6.1	1367.62	15	1367.69	1390.00	-9	5,721	-0.16%
2023/05/24	20	1263.24	17	1265.00	1265.00	3	5,684	0.05%
2023/05/23	35	1287.15	33.1	1292.44	1285.00	1.9	5,731	0.03%
2023/05/22	37	1279.75	29.5	1297.06	1275.00	7.6	5,822	0.13%
2023/05/19	28.4	1250.09	27.1	1203.89	1280.00	1.3	5,888	0.02%
2023/05/18	40.1	1165.39	45.1	1183.11	1165.00	-5	5,967	-0.08%
2023/05/17	13.1	1164.18	13.1	1150.84	1165.00	0	6,047	0.00%
2023/05/16	25.1	1138.06	22	1156.14	1130.00	3.1	6,119	0.05%
2023/05/15	29	1133.97	30.3	1148.04	1130.00	-1.3	6,150	-0.02%
2023/05/12	20.1	1164.65	21.3	1133.77	1170.00	-1.2	6,256	-0.02%
2023/05/11	21.1	1113.64	16	1124.69	1105.00	5.1	6,376	0.08%
2023/05/10	16.2	1130.57	20	1128.00	1130.00	-3.9	6,464	-0.06%
2023/05/09	18	1138.33	22	1139.54	1140.00	-4	6,503	-0.06%
2023/05/08	43.1	1130.37	40	1152.63	1125.00	3	6,559	0.05%
2023/05/05	34.3	1134.56	34.1	1127.11	1140.00	0.1	6,623	0.00%
2023/05/04	42	1105.95	49	1110.10	1105.00	-7	6,676	-0.10%
2023/05/03	48	1082.71	42	1089.53	1080.00	6	6,633	0.09%
2023/05/02	14	1062.15	16.4	1037.11	1095.00	-2.4	6,607	-0.04%
2023/04/28	77.1	996.80	81.2	993.52	996.00	-4.1	6,628	-0.06%
2023/04/27	69.2	972.53	68.3	955.36	970.00	0.9	6,611	0.01%
2023/04/26	10.1	948.35	7	940.57	957.00	3.1	6,598	0.05%
2023/04/25	79.5	933.62	81.1	983.35	933.00	-1.6	6,626	-0.02%
2023/04/24	3.1	1019.84	3.3	1018.34	1020.00	-0.2	6,556	0.00%
2023/04/21	12.5	1022.18	12	1039.58	1015.00	0.5	6,625	0.01%
2023/04/20	12	1051.67	10.4	1041.18	1050.00	1.6	6,649	0.02%
2023/04/19	10	1034.50	14	1037.50	1030.00	-4	6,737	-0.06%
2023/04/18	27	1030.74	26	1061.54	1025.00	1	6,847	0.01%
2023/04/17	12	1074.59	10	1074.50	1070.00	2	6,910	0.03%
2023/04/14	17	1076.76	22.9	1064.95	1085.00	-5.9	6,975	-0.08%
2023/04/13	22	1033.42	23	1041.96	1030.00	-1	6,998	-0.01%
2023/04/12	20.5	1070.86	22	1060.23	1070.00	-1.5	7,067	-0.02%
2023/04/11	28.6	1073.54	24.1	1094.14	1070.00	4.5	7,105	0.06%
2023/04/10	20	1101.00	15	1099.67	1100.00	5	7,221	0.07%
2023/04/07	31	1077.26	28	1071.79	1080.00	3	7,208	0.04%
2023/04/06	16.1	1067.75	17.1	1043.20	1070.00	-1	7,232	-0.01%
2023/03/31	15.1	1078.97	19	1054.27	1085.00	-4	7,240	-0.05%
2023/03/30	10.1	1041.95	17	1040.29	1050.00	-6.9	7,257	-0.10%
2023/03/29	16.3	1047.61	16.1	1050.84	1010.00	0.2	7,282	0.00%
2023/03/28	34.1	1123.99	28	1152.86	1105.00	6.1	7,304	0.08%
2023/03/27	20	1177.25	21	1156.93	1180.00	-1	7,304	-0.01%
2023/03/24	32	1176.42	32.1	1204.26	1165.00	-0.1	7,341	0.00%
2023/03/23	68	1190.36	71.1	1182.24	1195.00	-3	7,318	-0.04%
2023/03/22	21	1158.81	21.1	1145.02	1160.00	0	7,311	0.00%
2023/03/21	58.7	1131.54	52.8	1140.61	1125.00	5.9	7,354	0.08%
2023/03/20	31.2	1167.72	33	1157.13	1170.00	-1.8	7,337	-0.02%
2023/03/17	10.1	1150.06	11.1	1166.09	1130.00	-1	7,407	-0.01%
2023/03/16	12	1113.31	7.2	1101.44	1100.00	4.8	7,351	0.07%
2023/03/15	4.4	1118.64	5.2	1120.67	1115.00	-0.8	7,351	-0.01%
2023/03/14	8.1	1114.88	8	1096.89	1060.00	0.1	7,388	0.00%
2023/03/13	4	1101.42	4.1	1121.22	1130.00	-0.1	7,412	0.00%
2023/03/10	21.1	1089.94	23	1075.44	1090.00	-1.9	7,438	-0.03%
2023/03/09	41	1110.85	39.1	1111.29	1110.00	2	7,436	0.03%
2023/03/08	22.1	1110.67	22.2	1078.44	1105.00	-0.1	7,422	0.00%
2023/03/07	33.1	1072.73	32.1	1054.42	1075.00	0.9	7,395	0.01%
2023/03/06	8.1	1082.83	6.1	1080.71	1075.00	2	7,413	0.03%
2023/03/03	54.4	1106.48	56.1	1173.93	1080.00	-1.7	7,356	-0.02%
2023/03/02	54.1	1193.15	52.2	1179.30	1195.00	1.9	7,319	0.03%
2023/03/01	26.1	1170.72	25	1139.21	1180.00	1.1	7,390	0.01%
2023/02/24	90	1158.44	91	1149.78	1160.00	-1	7,479	-0.01%
2023/02/23	10	1098.00	14	1077.85	1115.00	-4	7,472	-0.05%
2023/02/22	54.3	1012.69	53.8	997.65	1015.00	0.5	7,571	0.01%
2023/02/21	33.3	1028.65	32	1011.59	1035.00	1.2	7,661	0.02%
2023/02/20	84	996.02	104.3	998.37	995.00	-20.3	7,762	-0.26%	大賣/
2023/02/17	189	970.13	186	964.34	976.00	3	7,740	0.04%	大買/大賣/
2023/02/16	101.5	994.89	103	958.63	958.00	-1.5	7,654	-0.02%	大買/大賣/
2023/02/15	11	916.04	13.9	917.19	926.00	-2.9	7,569	-0.04%
2023/02/14	104	915.48	102	915.97	911.00	2	7,512	0.03%	大買/大賣/
2023/02/13	99.1	903.82	96	915.73	898.00	3.1	7,496	0.04%
2023/02/10	107.2	909.35	105.4	903.83	910.00	1.9	7,592	0.02%	大買/大賣/
2023/02/09	172	943.79	168.2	946.49	920.00	3.9	7,643	0.05%	大買/大賣/
2023/02/08	83.3	912.98	84	880.38	925.00	-0.8	7,538	-0.01%
2023/02/07	9.1	825.73	12.2	834.28	841.00	-3.1	7,608	-0.04%
2023/02/06	10.4	804.79	11.5	806.14	798.00	-1.1	7,604	-0.01%
2023/02/03	162.4	856.25	161.1	856.13	860.00	1.4	7,660	0.02%	大買/大賣/
2023/02/02	67.2	851.98	68.5	816.66	864.00	-1.3	7,792	-0.02%
2023/02/01	45	786.38	47	789.66	786.00	-2	7,945	-0.03%
2023/01/31	38	781.25	38	772.87	782.00	0	8,076	0.00%
2023/01/30	3.1	756.73	4.1	758.89	775.00	-1	8,186	-0.01%
2023/01/17	52.1	721.12	54	707.00	722.00	-1.9	8,243	-0.02%
2023/01/16	29.1	704.45	28	691.50	705.00	1.1	8,321	0.01%
2023/01/13	86.2	687.88	85	710.14	682.00	1.2	8,430	0.01%
2023/01/12	51	701.78	51	697.96	702.00	0	8,549	0.00%
2023/01/11	72	698.26	71.2	683.70	701.00	0.8	8,701	0.01%
2023/01/10	77	690.65	79	692.77	692.00	-2	8,851	-0.02%
2023/01/09	81.1	687.13	82.1	677.79	687.00	-1	8,932	-0.01%
2023/01/06	12.2	657.41	11	656.91	650.00	1.2	8,989	0.01%
2023/01/05	119	661.72	116.1	685.27	650.00	2.9	9,077	0.03%	大買/大賣/
2023/01/04	74	684.01	72	676.21	685.00	2	9,011	0.02%
2023/01/03	33	671.97	33.1	648.13	684.00	-0.1	8,930	0.00%
2022/12/30	125	644.96	125	654.90	641.00	0	8,928	0.00%	大買/大賣/
2022/12/29	15	643.94	14.1	640.00	650.00	1	8,960	0.01%
2022/12/28	49.1	639.80	49.2	666.41	636.00	-0.1	8,969	0.00%
2022/12/27	44	701.45	45	702.73	702.00	-1	8,856	-0.01%
2022/12/26	80.2	701.39	79	713.96	698.00	1.1	8,885	0.01%
2022/12/23	41	725.68	41	727.61	726.00	0	8,863	0.00%
2022/12/22	77	736.97	77	757.63	730.00	0	8,871	0.00%
2022/12/21	14	754.50	15	750.00	750.00	-1	8,850	-0.01%
2022/12/20	170.2	752.20	167	798.00	745.00	3.2	8,847	0.04%	大買/大賣/
2022/12/19	51	805.76	52	779.93	812.00	-1	8,748	-0.01%
2022/12/16	39	786.41	39	771.51	787.00	0	8,737	0.00%
2022/12/15	85	784.21	84	785.42	784.00	1	8,727	0.01%
2022/12/14	64	789.41	64	785.28	790.00	0	8,697	0.00%
2022/12/13	62	768.47	63.1	779.77	767.00	-1.1	8,618	-0.01%
2022/12/12	57.1	764.88	57	786.40	762.00	0.1	8,540	0.00%
2022/12/09	93.1	791.78	92.3	783.49	794.00	0.8	8,515	0.01%
2022/12/08	59	761.12	61	750.41	763.00	-2	8,504	-0.02%
2022/12/07	59.4	744.30	60.1	758.35	742.00	-0.6	8,511	-0.01%
2022/12/06	68.1	765.83	69.8	766.10	764.00	-1.7	8,508	-0.02%
2022/12/05	57.8	761.89	57	772.07	761.00	0.8	8,527	0.01%
2022/12/02	39.2	770.79	39	740.13	776.00	0.2	8,548	0.00%
2022/12/01	45	743.24	45.1	751.26	740.00	-0.1	8,524	0.00%
2022/11/30	35	732.14	35	736.91	731.00	0	8,531	0.00%
2022/11/29	75	725.53	71.1	724.11	727.00	3.9	8,517	0.05%
2022/11/28	8	738.13	8	740.13	732.00	0	8,537	0.00%
2022/11/25	93.1	739.19	98	736.90	740.00	-5	8,506	-0.06%
2022/11/24	89.1	741.90	81	724.51	745.00	8.1	8,455	0.10%
2022/11/23	96	708.54	88	710.72	706.00	8	8,382	0.10%
2022/11/22	134	719.28	129	711.85	718.00	5	8,293	0.06%	大買/大賣/
2022/11/21	98	735.97	97	739.03	735.00	1	8,222	0.01%
2022/11/18	151	736.21	144	740.58	732.00	7	8,162	0.09%	大買/大賣/
2022/11/17	153	727.58	166.3	706.28	735.00	-13.3	8,035	-0.17%	大買/大賣/
2022/11/16	131	687.44	122	665.02	694.00	9	7,895	0.11%	大買/大賣/
2022/11/15	63	647.98	62	646.13	648.00	1	7,755	0.01%
2022/11/14	59	642.53	68	640.62	644.00	-9	7,727	-0.12%
2022/11/11	15	644.27	6	636.34	640.00	9	7,746	0.12%
2022/11/10	59	596.02	60	590.30	597.00	-1	7,659	-0.01%
2022/11/09	81	589.16	87	584.21	591.00	-6	7,625	-0.08%
2022/11/08	156.1	577.57	151	591.38	575.00	5.1	7,619	0.07%	大買/大賣/
2022/11/07	163	575.31	170.1	556.84	575.00	-7.1	7,477	-0.10%	大買/大賣/
2022/11/04	79.1	544.40	83	543.36	544.00	-3.9	7,361	-0.05%
2022/11/03	107	537.76	99.1	518.74	544.00	7.9	7,287	0.11%	大買/
2022/11/02	85.1	503.40	86	490.91	508.00	-0.9	7,153	-0.01%
2022/11/01	162	490.06	159	485.63	493.50	3	7,105	0.04%	大買/大賣/
2022/10/31	160.2	483.36	160	477.02	487.50	0.2	7,021	0.00%	大買/大賣/
2022/10/28	150.1	461.42	152.2	443.37	470.50	-2.2	6,845	-0.03%	大買/大賣/
2022/10/27	78.2	424.26	85	408.86	428.00	-6.8	6,614	-0.10%
2022/10/26	117	395.39	116	390.12	398.50	1	6,508	0.02%	大買/大賣/
2022/10/25	84	399.46	87	400.04	399.00	-3	6,457	-0.05%
2022/10/24	27	408.39	43	412.44	399.00	-16	6,438	-0.25%
2022/10/21	157.1	401.68	153	413.00	398.50	4.1	6,349	0.06%	大買/大賣/
2022/10/20	126.1	426.14	129	418.84	427.00	-2.9	6,236	-0.05%	大買/大賣/
2022/10/19	18	427.72	17	424.53	421.50	1	6,037	0.02%
2022/10/18	175	419.15	169	433.27	413.00	6	5,869	0.10%	大買/大賣/
2022/10/17	88	442.26	89	426.97	446.50	-1	5,699	-0.02%
2022/10/14	25.1	455.33	21	455.19	433.00	4.1	5,590	0.07%
2022/10/13	19	474.04	16.5	469.15	444.50	2.5	5,502	0.05%
2022/10/12	11	499.22	1	499.50	493.50	10	5,313	0.19%
2022/10/11	2	548.00	1	548.00	548.00	1	5,376	0.02%
2022/10/07	134.5	606.12	133	600.14	608.00	1.5	5,505	0.03%	大買/大賣/
2022/10/06	90	613.37	97.7	596.92	616.00	-7.7	5,522	-0.14%
2022/10/05	94	573.75	95	592.12	573.00	-1	5,441	-0.02%
2022/10/04	60	589.10	65	582.63	590.00	-5	5,416	-0.09%
2022/10/03	76	565.70	69	576.30	564.00	7	5,396	0.13%
2022/09/30	6	579.83	10	572.90	589.00	-4	5,414	-0.07%
2022/09/29	47	577.51	51	581.98	576.00	-4	5,453	-0.07%
2022/09/28	68	561.49	67	574.00	560.00	1	5,460	0.02%
2022/09/27	113	583.27	113.1	566.22	585.00	-0.1	5,476	0.00%	大買/大賣/
2022/09/26	13.1	582.61	10	578.80	576.00	3.1	5,435	0.06%
2022/09/23	87	585.43	86.5	599.95	583.00	0.5	5,440	0.01%
2022/09/22	26.5	602.66	27	594.30	606.00	-0.5	5,412	-0.01%
2022/09/21	33	593.76	35	586.54	595.00	-2	5,388	-0.04%
2022/09/20	22	587.72	21	581.38	588.00	1	5,407	0.02%
2022/09/19	40	574.43	40	575.75	574.00	0	5,413	0.00%
2022/09/16	72	578.00	75.1	588.21	575.00	-3.1	5,419	-0.06%
2022/09/15	132	596.67	132	609.89	595.00	0	5,408	0.00%	大買/大賣/
2022/09/14	59	595.52	59	584.53	597.00	0	5,350	0.00%
2022/09/13	107.1	591.25	107	589.54	592.00	0.1	5,290	0.00%	大買/大賣/
2022/09/12	112	586.45	116	577.71	589.00	-4	5,245	-0.08%	大買/大賣/
2022/09/08	57	559.77	57.6	539.08	562.00	-0.6	5,155	-0.01%
2022/09/07	4.2	527.52	4	526.75	530.00	0.2	5,066	0.00%
2022/09/06	57	535.25	56.1	542.41	535.00	0.9	5,009	0.02%
2022/09/05	57.5	524.67	56	530.29	524.00	1.5	4,974	0.03%
2022/09/02	39	548.97	41.4	534.73	542.00	-2.4	4,948	-0.05%
2022/09/01	37.4	521.40	35	537.63	521.00	2.4	4,914	0.05%
2022/08/31	21	542.24	22.1	542.38	542.00	-1.1	4,906	-0.02%
2022/08/30	58.4	543.66	56	542.32	543.00	2.4	4,958	0.05%
2022/08/29	1.5	543.33	1	536.06	549.00	0.5	4,929	0.01%
2022/08/26	84.3	560.49	83	588.96	560.00	1.3	4,887	0.03%
2022/08/25	33	588.00	34.2	593.96	587.00	-1.2	4,832	-0.02%
2022/08/24	39	583.36	40	588.45	581.00	-1	4,837	-0.02%
2022/08/23	25	586.68	25	574.60	587.00	0	4,827	0.00%
2022/08/22	38.2	580.71	35	595.09	579.00	3.2	4,806	0.07%
2022/08/19	99	596.76	101	604.72	596.00	-2	4,796	-0.04%	大賣/
2022/08/18	29	585.07	24	568.21	590.00	5	4,735	0.11%
2022/08/17	28	562.14	26	564.92	562.00	2	4,710	0.04%
2022/08/16	68	567.16	67	572.43	567.00	1	4,724	0.02%
2022/08/15	95	572.56	96.5	556.16	572.00	-1.5	4,717	-0.03%
2022/08/12	30	548.00	33	539.97	548.00	-3	4,705	-0.06%
2022/08/11	53	540.36	55.3	538.25	540.00	-2.3	4,760	-0.05%
2022/08/10	37.3	524.42	36	525.25	522.00	1.3	4,722	0.03%
2022/08/09	98	535.43	99	528.65	536.00	-1	4,736	-0.02%
2022/08/08	46	546.13	44	545.41	546.00	2	4,719	0.04%
2022/08/05	58	546.79	58.1	533.06	549.00	0	4,800	0.00%
2022/08/04	64	519.03	67	515.28	520.00	-3	4,856	-0.06%
2022/08/03	46.5	503.08	45	508.16	503.00	1.5	4,803	0.03%
2022/08/02	48	509.98	44	508.27	511.00	4	4,826	0.08%
2022/08/01	85	530.24	88	518.83	531.00	-3	4,782	-0.06%
2022/07/29	111	507.06	110	536.09	505.00	1	4,755	0.02%	大買/大賣/
2022/07/28	106	525.20	106	539.76	524.00	0	4,692	0.00%	大買/大賣/
2022/07/27	55	542.85	56	534.68	544.00	-1	4,654	-0.02%
2022/07/26	38	544.74	38	545.71	546.00	0	4,627	0.00%
2022/07/25	45	548.84	45	536.98	549.00	0	4,642	0.00%
2022/07/22	84	539.08	85	554.56	537.00	-1	4,600	-0.02%
2022/07/21	85	551.99	83	549.95	553.00	2	4,550	0.04%
2022/07/20	82	555.22	86	553.34	555.00	-4	4,513	-0.09%
2022/07/19	56	531.79	56	533.34	533.00	0	4,430	0.00%
2022/07/18	103	538.46	102	530.25	540.00	1	4,398	0.02%	大買/大賣/
2022/07/15	114	503.12	112	483.88	516.00	2	4,277	0.05%	大買/大賣/
2022/07/14	98	473.74	96	455.81	478.00	2	4,139	0.05%
2022/07/13	2	461.00	4.1	465.55	460.00	-2.1	4,037	-0.05%
2022/07/12	23.1	434.71	21	451.31	433.00	2.1	3,986	0.05%
2022/07/11	62	475.78	62	478.43	475.00	0	3,923	0.00%
2022/07/08	138	479.24	137	480.22	478.50	1	3,873	0.03%	大買/大賣/
2022/07/07	82	458.85	81	437.66	469.00	1	3,781	0.03%
2022/07/06	120	438.20	120	451.61	435.50	0	3,687	0.00%	大買/大賣/
2022/07/05	93	452.52	93.1	459.18	450.50	-0.1	3,602	0.00%
2022/07/04	4	452.38	3	458.83	462.50	1	3,516	0.03%
2022/07/01	7	470.14	10	456.95	439.00	-3	3,466	-0.09%
2022/06/30	45.1	482.62	45	492.34	481.00	0.1	3,396	0.00%
2022/06/29	6	508.67	2	505.50	511.00	4	3,361	0.12%
2022/06/28	57	521.49	62	528.58	522.00	-5	3,321	-0.15%
2022/06/27	6	526.67	4	512.27	534.00	2	3,285	0.06%
2022/06/24	27	486.19	27	488.41	486.00	0	3,254	0.00%
2022/06/23	6	481.83	6	475.42	480.50	0	3,221	0.00%
2022/06/22	66	475.38	65	498.43	474.00	1	3,193	0.03%
2022/06/21	22	515.82	20	511.80	516.00	2	3,152	0.06%
2022/06/20	21	506.52	22	520.77	505.00	-1	3,185	-0.03%
2022/06/17	6	531.17	5	527.60	530.00	1	3,178	0.03%
2022/06/16	13	541.62	16	566.56	541.00	-3	3,119	-0.10%
2022/06/15	10	560.20	11	569.82	560.00	-1	3,094	-0.03%
2022/06/14	55	565.25	54	564.35	566.00	1	3,084	0.03%
2022/06/13	28	572.36	28	572.29	573.00	0	3,037	0.00%
2022/06/10	54	586.59	56	582.70	588.00	-2	3,023	-0.07%
2022/06/09	52	575.48	52	581.29	575.00	0	2,962	0.00%
2022/06/08	54	582.56	52	570.02	584.00	2	2,910	0.07%
2022/06/07	6	560.83	5.2	543.32	560.00	0.9	2,840	0.03%
2022/06/06	1	535.00	5	531.80	538.00	-4	2,818	-0.14%
2022/06/02	3.2	556.48	0	0.00	542.00	3.2	2,806	0.11%
2022/06/01	4	573.25	4	572.00	566.00	0	2,782	0.00%
2022/05/31	4	568.00	5	556.00	553.00	-1	2,738	-0.04%
2022/05/30	2	570.00	2	563.00	555.00	0	2,725	0.00%
2022/05/27	33	557.09	31	568.13	555.00	2	2,706	0.07%
2022/05/26	34	564.65	33.1	573.92	563.00	0.9	2,668	0.03%
2022/05/25	52	573.73	52.1	554.92	576.00	-0.1	2,632	0.00%
2022/05/24	39	557.38	39	562.38	555.00	0	2,581	0.00%
2022/05/23	47.1	563.19	46	566.91	561.00	1.1	2,540	0.04%
2022/05/20	60	570.87	66.2	550.01	573.00	-6.2	2,505	-0.25%
2022/05/19	109	547.36	109	540.78	547.00	0	2,412	0.00%	大買/大賣/
2022/05/18	66	532.52	61	526.84	535.00	5	2,292	0.22%
2022/05/17	34	527.35	38	516.68	529.00	-4	2,261	-0.18%
2022/05/16	58	517.19	57.3	525.39	517.00	0.7	2,238	0.03%
2022/05/13	110	515.51	113.1	522.46	518.00	-3.1	2,177	-0.14%	大買/大賣/
2022/05/12	81	511.16	86.5	512.18	505.00	-5.5	2,042	-0.27%
2022/05/11	45	498.08	52	494.77	499.00	-7	1,906	-0.37%
2022/05/10	11	484.46	8	473.89	497.00	3	1,891	0.16%
2022/05/09	35	467.50	35	475.57	466.00	0	1,838	0.00%
2022/05/06	68	490.24	68.1	486.06	491.00	-0.1	1,821	-0.01%
2022/05/05	33.1	486.46	42	467.99	488.00	-8.9	1,794	-0.49%
2022/05/04	40	444.53	39	443.24	447.00	1	1,728	0.06%
2022/05/03	27	431.54	27.1	415.05	432.00	-0.1	1,708	-0.01%
2022/04/29	17.1	417.67	20.3	400.57	414.50	-3.2	1,677	-0.19%
2022/04/28	17	386.56	17	374.74	383.00	0	1,647	0.00%
2022/04/27	5.5	374.44	2	376.00	384.00	3.5	1,639	0.21%
2022/04/26	3.1	393.82	2	400.50	391.00	1.1	1,624	0.07%
2022/04/25	5.2	410.25	4	412.00	406.00	1.2	1,610	0.07%
2022/04/22	5.4	451.67	0	0.00	444.00	5.4	1,596	0.34%
2022/04/21	1	468.00	0	469.00	472.50	1	1,604	0.06%
2022/04/20	3	469.50	3	472.67	469.50	0	1,601	0.00%
2022/04/19	10	472.20	9	479.22	471.00	1	1,598	0.06%
2022/04/18	15	468.23	17	469.15	469.00	-2	1,605	-0.12%
2022/04/15	5.3	462.50	2	460.50	457.50	3.3	1,600	0.21%
2022/04/14	9	478.39	9	477.61	478.00	0	1,619	0.00%
2022/04/13	14	479.32	14	475.46	480.00	0	1,654	0.00%
2022/04/12	18	474.19	17	465.65	474.50	1	1,652	0.06%
2022/04/11	2	460.01	2	469.00	460.00	0	1,644	0.00%
2022/04/08	11.3	478.52	10	479.20	478.00	1.3	1,636	0.08%
2022/04/07	11	486.50	6	496.33	482.00	5	1,633	0.31%
2022/04/06	8	490.19	7	493.14	490.00	1	1,614	0.06%
2022/04/01	7	505.14	7	500.71	508.00	0	1,606	0.00%
2022/03/31	8	504.75	10	507.80	505.00	-2	1,604	-0.12%
2022/03/30	25	521.64	25	528.88	520.00	0	1,594	0.00%
2022/03/29	13	517.77	14	518.71	518.00	-1	1,573	-0.06%
2022/03/28	7	508.57	5.1	513.79	508.00	1.9	1,561	0.12%
2022/03/25	33	516.03	36	523.03	513.00	-3	1,556	-0.19%
2022/03/24	20	516.85	18	514.22	518.00	2	1,536	0.13%
2022/03/23	40	515.92	48.2	501.41	517.00	-8.2	1,576	-0.52%
2022/03/22	2	478.75	8	475.81	488.00	-6	1,580	-0.38%
2022/03/21	1	461.00	0	0.00	459.00	1	1,555	0.06%
2022/03/18	1	456.50	0	0.00	459.00	1	1,558	0.06%
2022/03/17	0	0.00	1	461.99	463.00	-1	1,562	-0.07%
2022/03/15	2.1	444.18	1	441.50	427.00	1.1	1,564	0.07%
2022/03/14	2	462.00	1	463.00	463.00	1	1,558	0.06%
2022/03/11	6	474.75	4	471.00	475.00	2	1,574	0.13%
2022/03/10	10	474.95	10	468.55	475.50	0	1,592	0.00%
2022/03/09	1	455.00	2	453.25	455.00	-1	1,600	-0.06%
2022/03/08	1	443.00	0	0.00	444.00	1	1,607	0.06%
2022/03/07	10	446.95	11	456.27	447.00	-1	1,606	-0.06%
2022/03/04	17	477.18	12	477.63	477.00	5	1,599	0.31%
2022/03/03	13	482.46	15	476.57	482.00	-2	1,603	-0.12%
2022/03/02	7.1	469.41	8	465.69	471.00	-0.9	1,593	-0.06%
2022/03/01	8	462.13	8	462.38	462.00	0	1,624	0.00%
2022/02/25	6	457.00	10	448.35	457.00	-4	1,646	-0.24%
2022/02/24	8	443.88	6	448.83	440.00	2	1,663	0.12%
2022/02/23	2.1	454.76	1	460.00	452.50	1.1	1,661	0.06%
2022/02/22	20.1	452.18	16	463.72	451.00	4.1	1,687	0.24%
2022/02/21	0.2	473.50	1	473.00	476.00	-0.8	1,689	-0.04%
2022/02/18	8	460.44	6	456.83	463.00	2	1,717	0.12%
2022/02/17	21.4	459.05	18	467.89	458.50	3.4	1,739	0.20%
2022/02/16	1	480.00	4	479.75	477.00	-3	1,751	-0.17%
2022/02/15	0.1	468.00	0	0.00	464.50	0.1	1,750	0.00%
2022/02/14	9	461.00	10	459.30	461.00	-1	1,786	-0.06%
2022/02/11	3	471.00	2	470.74	470.00	1	1,800	0.05%
2022/02/10	56	472.33	56	466.30	473.00	0	1,846	0.00%
2022/02/09	21	474.91	18	466.44	476.00	3	1,863	0.16%
2022/02/08	1	457.00	1	456.00	458.00	0	1,860	0.00%
2022/02/07	47.1	446.01	53	461.42	440.50	-5.9	1,861	-0.32%
2022/01/26	16	472.97	6	469.67	472.50	10	1,828	0.55%
2022/01/25	16.1	467.01	16.1	472.99	467.00	0	1,855	0.00%
2022/01/24	10	485.30	9	474.17	485.00	1	1,888	0.05%
2022/01/21	3	490.17	4	490.63	486.50	-1	1,924	-0.05%
2022/01/20	2	495.51	2	500.50	495.50	0	1,983	0.00%
2022/01/19	10	505.10	13	514.23	504.00	-3	2,021	-0.15%
2022/01/18	9	528.01	10	533.80	523.00	-1	2,067	-0.05%
2022/01/17	3	512.33	3	507.33	517.00	0	2,108	0.00%
2022/01/14	1	500.97	1	503.00	507.00	0	2,221	0.00%
2022/01/13	1	506.00	1	505.00	498.00	0	2,277	0.00%
2022/01/11	6.2	505.80	6	515.83	505.00	0.2	2,362	0.01%
2022/01/10	2.1	523.03	2	521.00	523.00	0.1	2,378	0.00%
2022/01/07	3.2	530.81	0	0.00	527.00	3.2	2,463	0.13%
2022/01/06	10	546.00	9	564.44	545.00	1	2,478	0.04%
2022/01/05	5	583.80	4	582.00	580.00	1	2,491	0.04%
2022/01/03	1	580.05	1	581.03	580.00	0	2,653	0.00%
2021/12/30	0	590.60	0	0.00	586.00	0	2,738	0.00%
2021/12/29	0	0.00	1	591.00	591.00	-1	2,812	-0.04%
2021/12/28	2	591.02	2	597.00	591.00	0	2,895	0.00%
2021/12/27	1.1	591.36	1.1	594.86	595.00	0	2,931	0.00%
2021/12/24	0	0.00	0	606.00	604.00	0	2,960	0.00%
2021/12/23	0	0.00	1	614.00	603.00	-1	3,015	-0.03%
2021/12/22	5	613.40	4	607.25	606.00	1	3,060	0.03%
2021/12/21	5	613.20	5	609.80	612.00	0	3,087	0.00%
2021/12/20	6	608.50	4	604.00	601.00	2	3,118	0.06%
2021/12/17	53	615.00	69	635.91	604.00	-16	3,201	-0.50%
2021/12/16	43.3	654.63	28	619.54	661.00	15.3	3,180	0.48%
2021/12/14	0	0.00	2	590.00	585.00	-2	3,260	-0.06%
2021/12/13	1	588.00	4	590.50	592.00	-3	3,381	-0.09%
2021/12/10	7	581.29	6	575.67	584.00	1	3,472	0.03%
2021/12/09	6	586.83	7.2	582.06	587.00	-1.2	3,561	-0.03%
2021/12/08	5	573.00	5	574.60	573.00	0	3,565	0.00%
2021/12/07	1.1	568.05	1	574.00	568.00	0.1	3,579	0.00%
2021/12/06	25.1	573.17	22	583.64	572.00	3.1	3,568	0.09%
2021/12/03	11	600.36	14	606.64	599.00	-3	3,569	-0.08%
2021/12/02	2	595.50	2	594.50	595.00	0	3,574	0.00%
2021/12/01	10	590.20	8	582.50	592.00	2	3,588	0.06%
2021/11/30	2	589.00	2	584.00	589.00	0	3,622	0.00%
2021/11/29	8	580.00	9	566.22	580.00	-1	3,680	-0.03%
2021/11/26	7	564.99	7	562.57	567.00	0	3,708	0.00%
2021/11/25	32	560.91	31	562.52	560.00	1	3,724	0.03%
2021/11/24	12	575.67	12	584.75	572.00	0	3,706	0.00%
2021/11/23	25	583.80	24	595.17	582.00	1	3,695	0.03%
2021/11/22	11	609.36	12	599.17	610.00	-1	3,775	-0.03%
2021/11/19	17	601.12	17.1	613.59	600.00	-0.1	3,783	0.00%
2021/11/18	8	598.00	8	599.38	598.00	0	3,770	0.00%
2021/11/17	17	599.41	18.1	588.46	604.00	-1.1	3,763	-0.03%
2021/11/16	11	586.00	12	583.08	586.00	-1	3,734	-0.03%
2021/11/15	7	570.00	8	579.63	570.00	-1	3,718	-0.03%
2021/11/12	7.1	578.38	6	586.00	578.00	1.1	3,700	0.03%
2021/11/11	27	587.11	25	587.20	588.00	2	3,678	0.05%
2021/11/10	15	582.73	15.1	586.68	583.00	0	3,648	0.00%
2021/11/09	35	591.40	36	593.69	591.00	-1	3,628	-0.03%
2021/11/08	42	597.67	41	624.12	598.00	1	3,596	0.03%
2021/11/05	17	616.47	17	608.29	618.00	0	3,552	0.00%
2021/11/04	17	602.76	17.1	608.75	603.00	-0.1	3,533	0.00%
2021/11/03	21	604.43	22	602.27	605.00	-1	3,518	-0.03%
2021/11/02	20	596.67	19.1	612.99	594.00	1	3,493	0.03%
2021/11/01	34	610.88	35.1	617.85	609.00	-1.1	3,480	-0.03%
2021/10/29	28.1	600.46	28.1	602.02	598.00	-0.1	3,466	0.00%
2021/10/28	56.1	605.79	54.1	607.56	599.00	2	3,456	0.06%
2021/10/27	16	590.69	16	577.44	600.00	0	3,402	0.00%
2021/10/26	40.2	570.99	37	587.04	567.00	3.1	3,366	0.09%
2021/10/25	46	578.96	50.1	578.14	580.00	-4.1	3,316	-0.12%
2021/10/22	59.1	569.41	63.5	551.54	572.00	-4.5	3,281	-0.14%
2021/10/21	27.2	536.96	26.1	529.62	532.00	1.1	3,229	0.03%
2021/10/20	21	520.76	21	516.24	521.00	0	3,160	0.00%
2021/10/19	22	516.55	23	505.52	517.00	-1	3,136	-0.03%
2021/10/18	24.1	505.50	23	506.65	505.00	1.1	3,103	0.03%
2021/10/15	91.1	510.79	90	515.51	502.00	1.1	3,085	0.04%
2021/10/14	35	506.09	36	499.08	505.00	-1	3,006	-0.03%
2021/10/13	33	500.32	32	517.27	496.50	1	2,973	0.03%
2021/10/12	23.1	520.78	54.1	528.42	519.00	-31.1	2,946	-1.05%
2021/10/08	96	531.45	114	529.28	532.00	-18	2,914	-0.62%	大賣/
2021/10/07	109	511.92	55.1	505.04	528.00	53.9	2,796	1.93%	大買/
2021/10/06	49	482.74	49	490.20	480.00	0	2,746	0.00%
2021/10/05	25	470.88	29	451.66	483.50	-4	2,717	-0.15%
2021/10/04	20	472.68	20	483.45	464.00	0	2,661	0.00%
2021/10/01	23	482.59	20	488.10	481.50	3	2,650	0.11%
2021/09/30	26	499.62	25.1	488.39	501.00	1	2,630	0.04%
2021/09/29	16.1	487.10	19	492.95	483.00	-2.9	2,602	-0.11%
2021/09/28	18	500.11	17.1	499.58	500.00	1	2,680	0.04%
2021/09/27	18	501.92	18	497.50	504.00	0	2,748	0.00%
2021/09/24	52.1	499.13	52.1	497.22	499.50	0	2,727	0.00%
2021/09/23	6	476.83	8	480.00	488.00	-2	2,636	-0.08%
2021/09/22	34.1	467.64	39	479.42	464.50	-5	2,601	-0.19%
2021/09/17	48.1	496.01	38	482.26	494.50	10.1	2,551	0.39%
2021/09/16	77.1	476.70	79.3	491.10	472.50	-2.2	2,466	-0.09%
2021/09/15	60	477.00	62	479.31	476.00	-2	2,368	-0.08%
2021/09/14	34.1	483.13	33	478.11	474.00	1.1	2,293	0.05%
2021/09/13	6	460.33	10.1	456.76	462.00	-4.1	2,228	-0.18%
2021/09/10	1	456.00	4	448.75	456.00	-3	2,253	-0.13%
2021/09/09	3	442.50	3	440.83	443.00	0	2,307	0.00%
2021/09/08	24	437.04	32	442.48	433.00	-8	2,346	-0.34%
2021/09/07	19	448.95	20.2	438.78	449.00	-1.2	2,360	-0.05%
2021/09/06	31.1	449.26	32	455.08	446.00	-0.9	2,397	-0.04%
2021/09/03	21	460.52	21.2	451.88	464.50	-0.1	2,456	-0.01%
2021/09/02	47.1	455.91	40.2	456.50	452.00	6.9	2,430	0.28%
2021/09/01	22.3	440.87	31.2	442.59	446.00	-8.9	2,368	-0.38%
2021/08/31	18	432.08	21.1	424.22	432.50	-3.1	2,327	-0.13%
2021/08/30	21	415.43	26	416.33	415.00	-5	2,315	-0.21%
2021/08/27	14	422.21	14.1	421.17	422.50	-0.1	2,300	0.00%
2021/08/26	84.1	426.79	78.2	430.68	422.50	5.9	2,281	0.26%
2021/08/25	16.1	414.52	27.3	409.69	417.00	-11.2	2,186	-0.51%
2021/08/24	15.3	408.16	14	407.32	409.50	1.3	2,193	0.06%
2021/08/23	9	395.33	10	395.45	398.50	-1	2,178	-0.05%
2021/08/20	0	0.00	0	387.50	387.00	0	2,184	0.00%
2021/08/19	2	386.50	6	385.17	383.00	-4	2,192	-0.18%
2021/08/18	10	369.85	10	368.20	388.00	0	2,203	0.00%
2021/08/17	11	376.59	11.1	384.63	375.50	-0.1	2,235	0.00%
2021/08/16	3	382.33	4	383.51	384.50	-1	2,250	-0.04%
2021/08/13	13	385.50	10	384.75	380.00	3	2,271	0.13%
2021/08/12	13.1	386.59	8	382.31	387.50	5.1	2,285	0.22%
2021/08/11	12	375.50	10	371.30	376.00	2	2,296	0.09%
2021/08/10	11.1	377.63	15	374.47	377.00	-3.9	2,318	-0.17%
2021/08/09	11.1	367.32	11	373.23	367.00	0.1	2,327	0.00%
2021/08/06	5	375.20	3	377.67	375.00	2	2,361	0.08%
2021/08/05	44	381.43	41	381.38	381.00	3	2,389	0.13%
2021/08/04	41.1	384.39	37	391.76	384.50	4.1	2,414	0.17%
2021/08/03	45	394.27	40	400.73	393.00	5	2,420	0.21%
2021/08/02	30	410.30	28	404.70	408.50	2	2,406	0.08%
2021/07/30	4	418.74	2	429.00	411.50	2	2,418	0.08%
2021/07/29	8	414.06	8	409.19	420.00	0	2,442	0.00%
2021/07/28	28	412.96	24	419.10	408.00	4	2,456	0.16%
2021/07/27	75	434.45	78	451.08	428.00	-3	2,497	-0.12%
2021/07/26	3	438.85	3	436.17	441.00	0	2,461	0.00%
2021/07/23	13	437.35	8	440.31	433.50	5	2,510	0.20%
2021/07/22	3.1	432.74	4	435.75	440.50	-0.9	2,504	-0.04%
2021/07/21	6	427.17	5	434.20	424.50	1	2,528	0.04%
2021/07/20	3	447.33	3.1	440.60	427.50	-0.1	2,545	0.00%
2021/07/19	13.1	441.25	16	438.50	447.50	-2.9	2,542	-0.11%
2021/07/16	28	438.84	24	441.23	438.50	4	2,586	0.16%
2021/07/15	14	452.11	12	445.04	453.00	2	2,609	0.08%
2021/07/14	10	449.50	10	447.15	448.00	0	2,628	0.00%
2021/07/13	33	446.05	32.1	458.00	446.00	0.9	2,663	0.03%
2021/07/12	7	455.43	11.1	449.05	463.00	-4.1	2,742	-0.15%
2021/07/09	15	442.80	15	441.40	440.00	0	2,842	0.00%
2021/07/08	25	440.30	26	441.63	438.50	-1	2,854	-0.04%
2021/07/07	13	436.15	11	438.23	433.50	2	2,858	0.07%
2021/07/06	26.1	440.36	26	446.50	438.00	0.1	2,879	0.00%
2021/07/05	117.1	452.46	125	444.43	445.00	-8	2,914	-0.27%	大買/大賣/
2021/07/02	5	431.48	9.8	439.12	448.50	-4.8	2,826	-0.17%
2021/07/01	3	413.83	4.1	413.76	408.00	-1.1	2,766	-0.04%
2021/06/29	4	413.13	4	416.75	412.00	0	2,871	0.00%
2021/06/28	9	415.22	9	419.67	414.00	0	2,874	0.00%
2021/06/25	23	417.98	21	422.55	418.50	2	2,885	0.07%
2021/06/24	6	425.63	16.2	416.68	424.50	-10.2	2,911	-0.35%
2021/06/23	6.1	416.24	8	412.75	417.00	-2	2,929	-0.07%
2021/06/22	35	407.56	36	418.06	405.50	-1	2,980	-0.03%
2021/06/21	28	417.57	30	415.17	417.00	-2	3,003	-0.07%
2021/06/18	42	425.45	46	420.50	410.00	-4	2,976	-0.14%
2021/06/17	32	413.59	33	408.00	415.00	-1	2,919	-0.03%
2021/06/16	20	406.13	23.2	403.35	408.00	-3.2	2,910	-0.11%
2021/06/15	69.1	400.43	75	396.97	403.00	-6	2,885	-0.21%
2021/06/11	49.2	385.62	53	380.62	389.00	-3.8	2,856	-0.13%
2021/06/10	8.1	366.26	10	362.41	365.50	-1.9	2,787	-0.07%
2021/06/09	4	354.75	1.3	358.82	354.00	2.7	2,813	0.10%
2021/06/08	1	353.00	1	354.00	354.00	0	2,857	0.00%
2021/06/07	3	343.83	2	347.25	351.50	1	2,913	0.03%
2021/06/04	2	346.50	10	351.60	351.50	-8	2,919	-0.27%
2021/06/03	2	351.75	9	348.89	352.00	-7	2,947	-0.24%
2021/06/02	7	354.36	0	0.00	350.00	7	2,995	0.23%
2021/06/01	8	362.88	4	366.13	356.00	4	3,039	0.13%
2021/05/31	1	367.00	1	360.00	360.00	0	3,067	0.00%
2021/05/28	15.1	357.42	19	355.13	357.00	-3.9	3,126	-0.12%
2021/05/27	12	351.66	14	348.57	354.00	-2	3,184	-0.06%
2021/05/26	20	349.80	24	350.40	346.50	-4	3,237	-0.12%
2021/05/25	50	349.65	47	348.29	347.50	3	3,345	0.09%
2021/05/24	4	339.00	7	338.57	352.00	-3	3,494	-0.09%
2021/05/21	22	339.73	20	338.45	340.50	2	3,556	0.06%
2021/05/20	13	323.23	17	319.85	325.00	-4	3,657	-0.11%
2021/05/19	21	322.69	19	327.13	320.50	2	3,700	0.05%
2021/05/18	4	323.55	3	324.67	331.00	1	3,776	0.03%
2021/05/17	4.1	315.15	3	314.83	304.50	1.1	3,830	0.03%
2021/05/14	19	330.45	23	325.43	331.00	-4	3,849	-0.10%
2021/05/13	20	313.85	24	312.19	312.00	-4	3,830	-0.10%
2021/05/12	13	320.15	11	318.50	319.50	2	3,873	0.05%
2021/05/11	18.1	338.53	10	351.90	333.00	8.1	3,910	0.21%
2021/05/10	25	370.36	30	370.75	369.50	-5	3,964	-0.13%
2021/05/07	24	365.29	20.1	363.04	364.50	3.9	4,065	0.10%
2021/05/06	16	361.34	52	362.72	352.50	-36	4,089	-0.88%
2021/05/05	18	373.25	24.4	374.99	360.00	-6.4	4,102	-0.16%
2021/05/04	68	373.17	71	369.58	377.00	-3	4,152	-0.07%
2021/05/03	23.1	390.77	26	394.97	387.00	-2.9	4,178	-0.07%
2021/04/29	53	408.50	53	416.00	402.50	0	4,239	0.00%
2021/04/28	6	405.83	5	406.50	405.00	1	4,253	0.02%
2021/04/27	20	408.40	27	404.69	409.00	-7	4,350	-0.16%
2021/04/26	27.1	399.94	23	403.39	400.00	4.1	4,366	0.09%
2021/04/23	10	404.25	10	400.70	405.00	0	4,395	0.00%
2021/04/22	15.1	401.15	16	414.59	395.50	-0.9	4,510	-0.02%
2021/04/21	50	410.19	43	414.44	409.50	7	4,604	0.15%
2021/04/20	12.1	415.53	18	413.69	422.50	-6	4,788	-0.12%
2021/04/19	7	408.29	2	408.75	406.50	5	4,889	0.10%
2021/04/16	149.6	420.97	161	428.56	417.50	-11.4	4,960	-0.23%	大買/大賣/
2021/04/15	62	423.02	53.9	414.02	440.00	8.1	5,031	0.16%
2021/04/14	25.2	400.17	24	397.13	400.00	1.2	5,071	0.02%
2021/04/13	14	401.39	16.2	402.88	399.50	-2.2	5,307	-0.04%
2021/04/12	30.2	402.34	20	403.57	395.00	10.2	5,572	0.18%
2021/04/09	43.1	409.37	41.6	408.49	405.00	1.5	5,684	0.03%
2021/04/08	43	410.72	47.1	404.97	413.50	-4.1	5,670	-0.07%
2021/04/07	44.1	412.34	47	415.86	411.00	-2.9	5,725	-0.05%
2021/04/06	75	413.82	72	417.69	413.50	3	5,725	0.05%
2021/04/01	15	410.59	9.1	403.79	413.50	5.9	5,764	0.10%
2021/03/31	9	398.50	4	399.00	398.50	5	5,713	0.09%
2021/03/30	2	397.75	1.1	396.64	395.50	0.9	5,713	0.02%
2021/03/29	15	400.93	15	402.50	395.50	0	5,729	0.00%
2021/03/26	29	390.03	26	391.85	393.50	3	5,743	0.05%
2021/03/25	11	383.19	11	379.45	386.50	0	5,724	0.00%
2021/03/24	18.2	386.46	8	387.38	382.50	10.2	5,689	0.18%
2021/03/23	5	404.10	7	404.64	399.50	-2	5,729	-0.03%
2021/03/22	4	404.00	0	0.00	401.00	4	5,773	0.07%
2021/03/19	14.3	405.05	1	403.50	400.00	13.3	5,785	0.23%
2021/03/18	1	417.50	2	418.00	418.00	-1	5,774	-0.02%
2021/03/17	3.1	422.42	2	420.00	416.50	1.1	5,876	0.02%
2021/03/16	1	419.97	1	416.00	411.00	0	5,953	0.00%
2021/03/15	1	435.00	4	425.13	416.50	-3	6,147	-0.05%
2021/03/12	24	423.17	14	425.29	419.50	10	6,163	0.16%
2021/03/11	10	417.05	9	410.67	420.00	1	6,169	0.02%
2021/03/10	0	402.00	2	401.00	396.50	-2	6,138	-0.03%
2021/03/09	6.2	396.94	6	397.92	399.50	0.2	6,145	0.00%
2021/03/08	8.1	402.35	6	403.42	395.00	2.1	6,165	0.03%
2021/03/05	4.4	408.52	0	0.00	405.00	4.4	6,199	0.07%
2021/03/04	10	424.35	5	427.70	420.00	5	6,167	0.08%
2021/03/03	11	423.25	7.2	423.04	427.00	3.9	6,131	0.06%
2021/03/02	17.1	450.29	13	440.38	430.00	4.1	6,088	0.07%
2021/02/26	9	457.89	11.4	451.70	449.00	-2.4	6,070	-0.04%
2021/02/25	19	492.82	10	491.25	475.00	9	6,036	0.15%
2021/02/24	21	482.14	31	480.71	478.50	-10	5,961	-0.17%
2021/02/23	18	464.19	13	463.69	461.00	5	5,894	0.08%
2021/02/22	15	465.53	11	473.73	480.00	4	5,856	0.07%
2021/02/19	10	430.95	6	430.42	436.50	4	5,812	0.07%
2021/02/18	18	434.31	19	430.87	426.50	-1	5,892	-0.02%
2021/02/17	2	418.25	3.1	417.35	421.00	-1.1	6,034	-0.02%
2021/02/05	11	400.14	5	403.20	397.50	6	6,238	0.10%
2021/02/04	1	408.00	8	409.63	406.00	-7	6,291	-0.11%
2021/02/03	9.1	420.73	10	420.00	417.00	-0.9	6,317	-0.01%
2021/02/02	7	415.57	13.1	416.22	417.00	-6.1	6,387	-0.10%
2021/02/01	2	395.00	11.1	391.12	408.00	-9.1	6,444	-0.14%
2021/01/29	12	422.71	26	413.83	395.00	-14	6,406	-0.22%
2021/01/28	10.1	413.76	10	411.90	415.00	0.1	6,299	0.00%
2021/01/27	21	416.21	14	410.71	417.00	7	6,256	0.11%
2021/01/26	6	407.17	23	413.20	400.00	-17	6,204	-0.27%
2021/01/25	10.1	413.61	8	416.37	411.50	2.1	6,135	0.03%
2021/01/22	13	417.23	12	417.79	413.50	1	6,044	0.02%
2021/01/21	8	406.94	3	408.33	410.00	5	5,956	0.08%
2021/01/20	23	409.24	11	410.91	399.00	12	5,884	0.20%
2021/01/19	11	408.59	3	408.99	413.00	8	5,780	0.14%
2021/01/18	12	398.21	8.2	400.77	407.00	3.9	5,725	0.07%
2021/01/15	23	419.63	15	417.49	407.00	8	5,672	0.14%
2021/01/14	12.1	433.74	17	428.71	423.50	-4.9	5,550	-0.09%
2021/01/13	24	415.85	25.1	421.35	437.50	-1.1	5,409	-0.02%
2021/01/12	7	403.36	8	402.46	398.00	-1	5,200	-0.02%
2021/01/11	3.1	399.33	22	397.25	401.50	-19	5,071	-0.37%
2021/01/08	25.1	394.04	16	398.38	388.00	9.1	4,979	0.18%
2021/01/07	32.1	388.72	31	386.48	385.50	1.1	4,812	0.02%
2021/01/06	30	395.27	22.2	382.10	373.50	7.8	4,647	0.17%
2021/01/05	28	389.46	33	394.35	399.50	-5	4,403	-0.11%
2021/01/04	4.1	364.09	7.3	358.04	372.50	-3.2	4,126	-0.08%
2020/12/31	4	339.00	1	339.00	339.00	3	3,991	0.08%
2020/12/30	16	337.28	10	337.45	336.00	6	3,963	0.15%
2020/12/29	6	328.00	6	329.00	330.00	0	3,958	0.00%
2020/12/28	5	329.20	2	325.75	323.00	3	3,922	0.08%
2020/12/25	1	317.00	1	316.50	319.00	0	3,839	0.00%
2020/12/24	1	316.00	1	315.00	313.50	0	3,836	0.00%
2020/12/23	2	311.75	2	314.00	314.50	0	3,849	0.00%
2020/12/22	2	311.13	0	0.00	309.50	2	3,847	0.05%
2020/12/21	2.1	320.95	0	0.00	323.00	2.1	3,809	0.06%
2020/12/18	6	323.33	1	330.00	321.00	5	3,830	0.13%
2020/12/17	11	329.23	23	335.00	328.00	-12	3,824	-0.31%
2020/12/16	0	0.00	9	327.83	325.00	-9	3,742	-0.24%
2020/12/15	1	325.50	1	320.00	320.50	0	3,694	0.00%
2020/12/14	8	319.38	10	320.25	319.00	-2	3,670	-0.05%
2020/12/11	14	319.82	3	335.33	322.50	11	3,665	0.30%
2020/12/10	16.2	343.56	19	343.61	340.50	-2.8	3,550	-0.08%
2020/12/09	22.2	335.27	28.1	335.06	347.50	-5.9	3,451	-0.17%
2020/12/08	12.1	316.13	1	318.00	316.00	11.1	3,244	0.34%
2020/12/07	4	317.63	3	318.50	326.00	1	3,191	0.03%
2020/12/04	9	321.00	2	324.50	317.00	7	3,151	0.22%
2020/12/03	1.1	320.17	1	320.50	321.00	0.1	3,129	0.00%
2020/12/02	2	328.00	9	326.50	325.00	-7	3,122	-0.22%
2020/12/01	11.1	333.84	16	336.31	329.50	-4.9	3,090	-0.16%
2020/11/30	2	328.50	0	0.00	330.00	2	3,020	0.07%
2020/11/27	9.1	328.90	5	330.10	329.50	4.1	3,008	0.14%
2020/11/25	4	334.63	2	329.00	331.00	2	3,020	0.07%
2020/11/24	10	337.60	0	0.00	338.00	10	3,006	0.33%
2020/11/23	1.2	343.83	1.1	341.60	340.00	0.1	3,001	0.00%
2020/11/20	12.1	344.79	10	346.26	339.50	2	2,953	0.07%
2020/11/19	11	339.23	14	338.07	339.00	-3	2,840	-0.11%
2020/11/18	25.2	339.92	10	338.05	343.00	15.2	2,847	0.53%
2020/11/17	13	343.04	12	341.22	335.50	1	2,810	0.04%
2020/11/16	17	341.18	30	337.05	344.00	-13	2,729	-0.47%
2020/11/13	19	317.32	21	316.86	322.00	-2	2,512	-0.08%
2020/11/12	1	299.00	5	298.70	303.00	-4	2,245	-0.18%
2020/11/11	10	292.25	8.1	294.77	294.00	1.9	2,168	0.09%
2020/11/10	18	293.53	15	290.40	290.00	3	2,135	0.14%
2020/11/09	10	282.75	13	282.00	292.50	-3	1,998	-0.15%
2020/11/06	2	273.75	7	274.14	266.00	-5	1,868	-0.27%
2020/11/05	1	265.50	1	267.00	267.00	0	1,825	0.00%
2020/10/29	1	257.00	3	258.00	260.00	-2	2,049	-0.10%
2020/10/23	0	0.00	1	269.50	269.00	-1	2,191	-0.05%
2020/10/21	2	271.25	2	269.75	270.50	0	2,413	0.00%
2020/10/20	3	269.17	5	268.40	268.00	-2	2,496	-0.08%
2020/10/19	1	262.50	2	263.25	263.00	-1	2,524	-0.04%
2020/10/16	3	271.67	1	267.00	264.50	2	2,584	0.08%
2020/10/15	4	272.88	2	276.00	276.00	2	2,653	0.08%
2020/10/14	2	274.00	1	277.00	272.50	1	2,713	0.04%
2020/10/12	3	271.50	0	0.00	269.50	3	2,900	0.10%
2020/10/08	1	270.00	1	273.00	272.00	0	3,018	0.00%
2020/10/07	0	0.00	1.2	271.58	272.00	-1.2	3,117	-0.04%
2020/10/06	8	272.44	11	273.95	271.00	-3	3,174	-0.09%
2020/10/05	10	260.25	10	262.00	260.50	0	3,209	0.00%
2020/09/30	2	258.00	2	262.00	260.00	0	3,406	0.00%
2020/09/29	3	258.00	3	261.83	257.00	0	3,662	0.00%
2020/09/28	3	262.83	3	265.17	265.00	0	3,916	0.00%
2020/09/25	8	260.63	6	262.25	258.00	2	4,019	0.05%
2020/09/24	6	260.25	3	260.49	258.50	3	4,134	0.07%
2020/09/23	3	265.50	6	257.33	267.00	-3	4,217	-0.07%
2020/09/22	2	260.75	1	263.00	257.50	1	4,264	0.02%
2020/09/21	1	264.00	0	0.00	266.00	1	4,371	0.02%
2020/09/17	1	265.50	1	264.50	264.50	0	4,781	0.00%
2020/09/16	1	274.50	1	271.50	269.00	0	4,908	0.00%
2020/09/15	2	267.50	0	0.00	266.50	2	4,897	0.04%
2020/09/14	3	267.00	1.2	267.01	268.50	1.8	4,950	0.04%
2020/09/11	2.2	257.88	6	255.08	259.00	-3.8	4,932	-0.08%
2020/09/10	2	257.00	14	257.07	257.00	-12	4,921	-0.24%
2020/09/09	5	257.90	3	257.67	258.00	2	4,915	0.04%
2020/09/08	1	265.00	1	266.00	265.50	0	4,902	0.00%
2020/09/07	2	261.50	5	265.10	261.50	-3	4,908	-0.06%
2020/09/04	1	266.63	1	269.00	271.50	0	4,900	0.00%
2020/09/03	1	270.50	0	0.00	268.00	1	4,884	0.02%
2020/09/02	1	273.00	2	272.00	268.50	-1	4,903	-0.02%
2020/09/01	2	269.00	3	266.67	272.00	-1	4,926	-0.02%
2020/08/31	6	262.92	7	266.21	264.50	-1	4,940	-0.02%
2020/08/28	11	272.86	5	278.00	271.50	6	4,953	0.12%
2020/08/27	5	293.00	5	287.00	283.50	0	4,931	0.00%
2020/08/26	5	287.60	3	284.67	289.00	2	4,915	0.04%
2020/08/25	1	287.00	1	284.00	288.50	0	4,930	0.00%
2020/08/24	8	286.38	8	285.44	283.50	0	4,927	0.00%
2020/08/21	6	276.25	7	276.64	277.50	-1	4,898	-0.02%
2020/08/20	2	267.25	6	277.25	267.50	-4	4,857	-0.08%
2020/08/19	5	304.10	6	303.75	296.00	-1	4,798	-0.02%
2020/08/18	3	296.83	2	296.50	300.50	1	4,773	0.02%
2020/08/17	3	298.50	3	301.00	301.00	0	4,775	0.00%
2020/08/14	4	296.00	4	298.00	301.50	0	4,801	0.00%
2020/08/13	1	293.50	1	294.00	292.00	0	4,788	0.00%
2020/08/12	7	294.86	5	295.20	294.00	2	4,788	0.04%
2020/08/11	2	299.25	3	300.67	301.50	-1	4,795	-0.02%
2020/08/10	5	305.40	3	303.00	301.00	2	4,785	0.04%
2020/08/07	2	305.51	2	302.50	306.50	0	4,771	0.00%
2020/08/06	2	308.20	2	304.00	302.50	0	4,746	0.00%
2020/08/05	6	316.67	18	316.75	313.00	-12	4,707	-0.25%
2020/08/04	25	314.12	11	314.27	315.50	14	4,674	0.30%
2020/08/03	7	299.73	10	300.40	304.50	-3	4,627	-0.06%
2020/07/31	4	288.88	3	288.67	292.50	1	4,578	0.02%
2020/07/30	1	295.00	0	0.00	291.00	1	4,574	0.02%
2020/07/29	2	290.50	1	290.50	292.00	1	4,565	0.02%
2020/07/28	8	309.69	13	309.46	289.00	-5	4,531	-0.11%
2020/07/27	7	310.21	18	309.08	307.00	-11	4,400	-0.25%
2020/07/24	8	309.63	10	303.15	299.00	-2	4,337	-0.05%
2020/07/23	9	306.11	2	303.00	309.50	7	4,253	0.16%
2020/07/22	6	303.67	13	302.50	305.50	-7	4,219	-0.17%
2020/07/21	9	299.17	14	301.82	298.50	-5	4,180	-0.12%
2020/07/20	10	287.06	9	284.50	291.50	1	4,097	0.02%
2020/07/17	15	288.83	12	287.83	284.00	3	4,029	0.07%
2020/07/16	15.1	292.23	12	291.42	290.00	3.1	3,920	0.08%
2020/07/15	13	307.00	7	298.93	299.00	6	3,816	0.16%
2020/07/14	7	314.36	11	312.95	317.50	-4	3,739	-0.11%
2020/07/13	13	314.00	6	313.00	311.00	7	3,633	0.19%
2020/07/10	14	316.56	18	317.64	306.50	-4	3,577	-0.11%
2020/07/09	21	335.19	26	332.04	322.00	-5	3,474	-0.14%
2020/07/08	28	312.24	21	315.95	323.50	7	3,286	0.21%
2020/07/07	29.1	328.13	51	331.01	321.50	-21.9	3,039	-0.72%
2020/07/06	14	302.57	39	309.15	312.50	-25	2,812	-0.89%
2020/07/03	4	275.00	6	278.33	284.50	-2	2,700	-0.07%
2020/07/02	15	260.53	17	257.47	259.00	-2	2,580	-0.08%
2020/07/01	9	260.06	10	256.30	253.50	-1	2,497	-0.04%
2020/06/30	26	257.98	27.2	260.94	252.50	-1.2	2,416	-0.05%
2020/06/29	117	258.41	61	256.07	260.00	56	2,287	2.45%	大買/
2020/06/24	29	253.21	26	251.69	242.50	3	2,105	0.14%
2020/06/23	17	235.32	26	235.37	242.50	-9	1,877	-0.48%
2020/06/22	1	216.50	4	219.63	220.50	-3	1,757	-0.17%
2020/06/19	1	217.00	0	0.00	217.00	1	1,768	0.06%
2020/06/18	1	220.00	0	0.00	219.50	1	1,726	0.06%
2020/06/16	10	221.25	0	0.00	221.00	10	1,757	0.57%
2020/06/15	2	217.50	0	0.00	216.50	2	1,784	0.11%
2020/06/12	2	216.00	13	214.88	216.50	-11	1,796	-0.61%
2020/06/10	2	225.75	1	225.00	227.00	1	1,807	0.06%
2020/06/09	10	227.25	2	227.75	224.00	8	1,825	0.44%
2020/06/08	0	0.00	2	232.25	231.00	-2	1,817	-0.11%
2020/06/05	5	228.10	3	231.50	229.00	2	1,780	0.11%
2020/06/04	10	232.75	10	235.75	233.00	0	1,757	0.00%
2020/06/03	4	229.00	4	226.75	229.00	0	1,711	0.00%
2020/06/02	2	227.00	0	0.00	223.50	2	1,696	0.12%
2020/06/01	4	228.25	3	229.83	227.50	1	1,685	0.06%
2020/05/28	1	230.50	9	231.78	229.00	-8	1,658	-0.48%
2020/05/27	0	0.00	2	229.00	228.00	-2	1,642	-0.12%
2020/05/26	3	228.67	0	0.00	229.00	3	1,643	0.18%
2020/05/22	13	226.62	1	224.00	224.00	12	1,635	0.73%
2020/05/21	2	233.00	11	232.00	234.00	-9	1,606	-0.56%
2020/05/19	2	225.00	0	0.00	223.50	2	1,555	0.13%
2020/05/18	5	222.80	4	223.63	221.00	1	1,549	0.06%
2020/05/15	5	219.50	1	218.50	216.00	4	1,527	0.26%
2020/05/14	1	222.00	5	220.80	217.50	-4	1,528	-0.26%
2020/05/13	3	220.50	2	218.25	221.50	1	1,543	0.06%
2020/05/12	6	219.08	3	219.83	220.50	3	1,578	0.19%
2020/05/11	4	218.50	0	0.00	218.00	4	1,622	0.25%
2020/05/08	8	225.38	2	225.50	222.50	6	1,618	0.37%
2020/05/07	6	230.00	5	229.10	230.00	1	1,577	0.06%
2020/05/06	2	229.00	0	0.00	228.50	2	1,560	0.13%
2020/05/04	1	234.50	0	0.00	234.50	1	1,544	0.06%
2020/04/30	2	241.50	2	241.00	242.50	0	1,541	0.00%
2020/04/29	2	238.50	1	237.00	238.00	1	1,534	0.07%
2020/04/28	1	235.00	1	235.00	238.00	0	1,520	0.00%
2020/04/27	0	0.00	1	231.50	235.50	-1	1,529	-0.07%
2020/04/24	1	228.50	0	0.00	228.00	1	1,518	0.07%
2020/04/23	2	241.75	1	237.50	237.50	1	1,509	0.07%
2020/04/22	0	0.00	2	234.50	241.00	-2	1,516	-0.13%
2020/04/21	4	239.75	0	0.00	236.50	4	1,547	0.26%
2020/04/20	3	241.33	3	241.33	245.00	0	1,542	0.00%
2020/04/17	5	246.10	5	245.40	243.50	0	1,560	0.00%
2020/04/16	3	235.00	3	234.83	238.00	0	1,540	0.00%
2020/04/15	1	235.00	1	232.50	236.50	0	1,576	0.00%
2020/04/14	2	229.00	0	0.00	231.50	2	1,572	0.13%
2020/04/13	1	216.50	0	0.00	221.50	1	1,557	0.06%
2020/04/10	1	215.50	1	219.00	222.00	0	1,542	0.00%
2020/04/09	1	217.00	2	213.75	216.00	-1	1,537	-0.07%
2020/04/07	3	200.33	1	203.50	205.00	2	1,480	0.14%
2020/04/06	4	192.00	6	193.67	194.00	-2	1,471	-0.14%
2020/04/01	0	0.00	1	185.50	187.50	-1	1,492	-0.07%
2020/03/26	1	181.00	3	179.50	182.50	-2	1,461	-0.14%
2020/03/25	3	179.83	1.2	177.29	179.00	1.8	1,447	0.13%
2020/03/24	0.2	168.00	0	0.00	168.00	0.2	1,436	0.01%
2020/03/20	3	171.67	3	170.50	170.00	0	1,424	0.00%
2020/03/19	2	160.00	4	173.00	160.00	-2	1,427	-0.14%
2020/03/18	0	0.00	1	180.00	177.50	-1	1,418	-0.07%
2020/03/17	2	182.50	6	181.92	185.00	-4	1,439	-0.28%
2020/03/16	1	190.50	1	192.00	181.50	0	1,457	0.00%
2020/03/13	1	179.00	3	177.00	186.00	-2	1,458	-0.14%
2020/03/12	3	198.00	1	203.50	194.00	2	1,478	0.14%
2020/03/11	1	222.00	0	0.00	214.00	1	1,531	0.07%
2020/03/10	0	0.00	1	220.00	219.00	-1	1,532	-0.07%
2020/03/06	0	0.00	1	234.00	235.00	-1	1,535	-0.07%
2020/03/03	1	231.00	1	227.50	231.00	0	1,574	0.00%
2020/03/02	2	225.00	4	224.00	222.00	-2	1,609	-0.12%
2020/02/26	3	231.83	0	0.00	230.00	3	1,720	0.17%
2020/02/25	1	233.00	3	232.00	232.00	-2	1,729	-0.12%
2020/02/20	1	239.00	0	0.00	238.50	1	1,758	0.06%
2020/02/19	0.2	238.00	0	0.00	238.00	0.2	1,769	0.01%
2020/02/18	0	0.00	1	237.00	239.50	-1	1,784	-0.06%
2020/02/17	3	238.00	3	237.50	236.00	0	1,785	0.00%
2020/02/14	1	241.00	2	241.50	241.00	-1	1,772	-0.06%
2020/02/13	5	243.70	3	245.50	242.00	2	1,751	0.11%
2020/02/12	7	249.29	6	247.17	249.00	1	1,720	0.06%
2020/02/11	4	250.00	4	252.63	255.00	0	1,686	0.00%
2020/02/10	0	0.00	2	243.75	244.00	-2	1,682	-0.12%
2020/02/07	1	244.50	1	242.50	241.50	0	1,713	0.00%
2020/02/06	2	244.00	1	244.00	244.50	1	1,729	0.06%
2020/02/05	2	233.50	0	0.00	234.50	2	1,731	0.12%
2020/02/04	1	233.00	2	236.25	237.50	-1	1,784	-0.06%
2020/02/03	1	229.00	10.6	223.56	229.00	-9.6	1,790	-0.53%
2020/01/31	1	241.00	1	238.50	238.50	0	1,778	0.00%
2020/01/30	0	0.00	1.4	240.21	238.50	-1.4	1,789	-0.08%
2020/01/17	2	257.50	2	257.50	258.50	0	1,807	0.00%
2020/01/16	5	254.80	5	254.30	255.00	0	1,790	0.00%
2020/01/15	1	258.00	4	257.13	259.50	-3	1,784	-0.17%
2020/01/14	1	254.00	1	257.50	253.00	0	1,747	0.00%
2020/01/13	4	256.88	5	256.20	255.50	-1	1,749	-0.06%
2020/01/10	11	250.32	14	249.89	250.50	-3	1,737	-0.17%
2020/01/09	3	242.67	5	244.10	247.00	-2	1,720	-0.12%
2020/01/08	1	231.00	12	233.00	233.50	-11	1,760	-0.62%
2020/01/06	1	240.50	0	0.00	241.00	1	1,853	0.05%
2020/01/03	1	246.50	1	245.00	243.00	0	1,882	0.00%
2019/12/30	5	242.50	0	0.00	241.00	5	2,034	0.25%
2019/12/27	2	248.25	1	248.00	248.00	1	2,018	0.05%
2019/12/25	3	241.00	3	244.00	244.00	0	1,993	0.00%
2019/12/19	2	244.50	1	245.50	243.50	1	2,028	0.05%
2019/12/18	1	245.50	1	246.00	242.00	0	2,040	0.00%
2019/12/17	11	244.18	1	243.00	244.50	10	2,094	0.48%
2019/12/16	3	243.83	1	246.50	243.50	2	2,191	0.09%
2019/12/13	1	243.00	4	241.50	240.00	-3	2,201	-0.14%
2019/12/12	4	243.13	4	241.50	242.00	0	2,195	0.00%
2019/12/11	3	239.33	2	240.75	239.00	1	2,165	0.05%
2019/12/10	9	245.50	3	243.67	244.00	6	2,145	0.28%
2019/12/09	4	245.63	2	246.75	244.50	2	2,131	0.09%
2019/12/06	6	255.58	3	250.00	250.00	3	2,090	0.14%
2019/12/03	2	262.00	3	259.50	260.50	-1	2,015	-0.05%
2019/12/02	2	259.50	2	259.00	258.50	0	2,019	0.00%
2019/11/29	2	263.50	1	265.00	266.50	1	2,017	0.05%
2019/11/28	3	268.33	2	266.75	267.50	1	2,024	0.05%
2019/11/27	4	271.00	2	270.50	269.00	2	2,024	0.10%
2019/11/26	2	276.00	6	277.00	278.50	-4	2,001	-0.20%
2019/11/25	10	276.55	4	270.88	267.00	6	2,021	0.30%
2019/11/22	2	273.00	2	272.00	273.00	0	1,968	0.00%
2019/11/21	4	268.63	6	265.75	271.00	-2	1,973	-0.10%
2019/11/20	1	271.00	0	0.00	271.00	1	1,973	0.05%
2019/11/18	2	268.75	2	266.50	270.00	0	2,020	0.00%
2019/11/15	6	270.17	6	267.50	266.50	0	2,054	0.00%
2019/11/13	0	0.00	1	266.00	267.50	-1	2,055	-0.05%
2019/11/11	1	269.50	0	0.00	267.00	1	2,112	0.05%
2019/11/08	1	274.00	2	267.25	269.00	-1	2,175	-0.05%
2019/11/07	2	264.25	1	266.00	266.00	1	2,234	0.04%
2019/11/06	8	274.69	7	274.21	272.50	1	2,256	0.04%
2019/11/05	1	268.00	1	269.00	270.50	0	2,297	0.00%
2019/11/04	2	261.50	0	0.00	263.00	2	2,345	0.09%
2019/11/01	0	0.00	4	254.38	260.00	-4	2,442	-0.16%
2019/10/29	0	0.00	1	272.50	274.00	-1	2,521	-0.04%
2019/10/28	4	281.75	3	280.67	276.50	1	2,559	0.04%
2019/10/23	0	0.00	1	271.50	272.00	-1	2,657	-0.04%
2019/10/21	0	0.00	1	276.00	274.50	-1	2,885	-0.03%
2019/10/18	1	281.00	2	278.50	280.00	-1	2,999	-0.03%
2019/10/17	3	277.33	4.2	279.17	276.50	-1.2	2,996	-0.04%
2019/10/16	4	286.63	3	282.17	277.00	1	2,989	0.03%
2019/10/15	3	277.00	6	275.83	277.00	-3	2,912	-0.10%
2019/10/14	5	275.00	4	274.63	277.00	1	2,899	0.03%
2019/10/09	1	261.50	2	262.25	258.50	-1	2,840	-0.04%
2019/10/08	12	261.42	15	259.43	263.50	-3	2,917	-0.10%
2019/10/07	5	258.10	11	256.27	261.00	-6	2,905	-0.21%
2019/10/04	5	264.80	6	263.33	260.50	-1	2,882	-0.03%
2019/10/03	2	253.75	3	254.00	254.00	-1	2,799	-0.04%
2019/10/02	1	254.50	1	256.50	256.50	0	2,805	0.00%
2019/09/26	3	252.33	3	250.33	248.50	0	2,834	0.00%
2019/09/23	4	261.75	3	262.83	262.00	1	2,882	0.03%
2019/09/20	5	261.70	29	254.83	259.00	-24	2,897	-0.83%
2019/09/19	24	249.40	10	255.40	257.00	14	2,857	0.49%
2019/09/18	1	241.50	0.2	240.50	240.50	0.8	2,810	0.03%
2019/09/17	0	0.00	10	231.50	233.00	-10	2,855	-0.35%
2019/09/12	2	237.50	2	240.00	238.00	0	3,028	0.00%
2019/09/10	1	235.00	0	0.00	240.00	1	3,049	0.03%
2019/09/06	4	238.38	5	237.30	237.00	-1	3,089	-0.03%
2019/09/05	2	242.75	31	242.02	241.00	-29	3,096	-0.94%
2019/09/04	1	239.00	3	239.33	240.00	-2	3,106	-0.06%
2019/09/03	1	239.00	1	237.50	238.00	0	3,121	0.00%
2019/09/02	0	0.00	1	238.49	238.00	-1	3,129	-0.03%
2019/08/30	1	238.00	1	237.00	237.00	0	3,153	0.00%
2019/08/29	3	238.67	1	238.00	237.50	2	3,167	0.06%
2019/08/28	8	237.38	10	239.35	236.00	-2	3,183	-0.06%
2019/08/26	3	225.00	1	223.00	224.00	2	3,155	0.06%
2019/08/23	1	228.00	1	230.50	228.50	0	3,166	0.00%
2019/08/22	13	230.38	9	229.50	232.00	4	3,217	0.12%
2019/08/21	3	222.83	6	223.08	222.00	-3	3,234	-0.09%
2019/08/20	3	223.67	3	224.83	224.00	0	3,255	0.00%
2019/08/19	0	0.00	5	218.40	218.00	-5	3,240	-0.15%
2019/08/16	4.1	215.01	0	0.00	215.00	4.1	3,243	0.12%
2019/08/15	5	214.10	5	211.00	215.50	0	3,271	0.00%
2019/08/14	1.1	215.07	2	217.25	215.00	-0.9	3,308	-0.03%
2019/08/13	3	219.00	4	217.13	215.00	-1	3,318	-0.03%
2019/08/12	2	214.75	1	215.00	215.00	1	3,316	0.03%
2019/08/08	1	208.00	1	206.50	204.50	0	3,351	0.00%
2019/08/07	10	206.75	10	207.10	203.00	0	3,391	0.00%
2019/08/06	3	209.67	2	206.75	212.00	1	3,401	0.03%
2019/08/05	5	216.90	1	221.00	212.00	4	3,423	0.12%
2019/08/02	17	240.59	1	236.00	235.50	16	3,359	0.48%
2019/08/01	1	254.50	1	256.50	256.50	0	3,319	0.00%
2019/07/31	4	253.63	2	254.00	256.50	2	3,328	0.06%
2019/07/30	1	255.00	3	255.50	251.50	-2	3,372	-0.06%
2019/07/29	14	269.07	4	263.13	260.00	10	3,374	0.30%
2019/07/26	4	267.25	6	263.00	268.00	-2	3,402	-0.06%
2019/07/25	8	265.88	4	264.88	265.50	4	3,417	0.12%
2019/07/24	17	259.00	18	263.39	265.00	-1	3,393	-0.03%
2019/07/23	4	249.13	4	247.25	249.00	0	3,294	0.00%
2019/07/22	4	237.63	10	242.95	248.50	-6	3,285	-0.18%
2019/07/19	0	0.00	2	229.00	226.00	-2	3,293	-0.06%
2019/07/16	4	231.50	4	233.50	231.50	0	3,507	0.00%
2019/07/12	3	237.00	4	235.50	234.50	-1	3,815	-0.03%
2019/07/11	2	228.75	2	228.50	229.50	0	3,738	0.00%
2019/07/10	3	227.00	3	227.50	226.50	0	3,765	0.00%
2019/07/09	1	222.00	0	0.00	222.00	1	3,767	0.03%
2019/07/04	2	227.75	2	226.75	227.00	0	3,890	0.00%
2019/07/03	5	223.40	2	224.75	222.50	3	3,974	0.08%
2019/07/02	0	0.00	4	229.50	229.00	-4	4,089	-0.10%
2019/07/01	2	230.50	4	230.38	230.00	-2	4,215	-0.05%
2019/06/27	2	227.25	6	230.00	226.00	-4	4,330	-0.09%
2019/06/26	7	227.29	1	226.00	227.50	6	4,302	0.14%
2019/06/25	1	224.50	0	0.00	223.00	1	4,289	0.02%
2019/06/24	4	231.88	3	231.33	229.00	1	4,237	0.02%
2019/06/21	7	229.00	14	226.96	229.00	-7	4,172	-0.17%
2019/06/20	2	222.50	2	221.00	224.00	0	4,066	0.00%
2019/06/19	7	215.14	11	215.82	214.00	-4	4,024	-0.10%
2019/06/18	4	214.63	4	213.13	211.50	0	4,015	0.00%
2019/06/17	3	211.83	4	211.63	211.50	-1	4,047	-0.02%
2019/06/14	0	0.00	3	207.50	207.00	-3	4,070	-0.07%
2019/06/13	0	0.00	1	210.50	207.50	-1	4,078	-0.02%
2019/06/12	9	213.72	2	213.50	211.50	7	4,081	0.17%
2019/06/11	0	0.00	1	211.50	212.00	-1	4,082	-0.02%
2019/06/10	2	205.50	1	206.50	210.00	1	4,090	0.02%
2019/06/06	3	203.33	1	204.00	204.50	2	4,077	0.05%
2019/06/05	1	212.50	2	211.00	209.50	-1	4,047	-0.02%
2019/06/04	3	215.33	0	0.00	211.00	3	4,045	0.07%
2019/06/03	4	224.63	3	221.67	219.50	1	4,042	0.02%
2019/05/31	1	228.00	1	226.50	228.50	0	4,041	0.00%
2019/05/30	2	223.50	1	226.00	226.50	1	4,030	0.02%
2019/05/29	6	227.08	8	226.94	220.00	-2	4,024	-0.05%
2019/05/28	8	224.13	7	223.43	227.00	1	4,015	0.02%
2019/05/27	1	216.00	1	216.00	216.50	0	4,130	0.00%
2019/05/24	1	216.50	1	213.00	213.50	0	4,137	0.00%
2019/05/23	3	211.83	5	212.90	212.00	-2	4,179	-0.05%
2019/05/22	5	219.90	4	219.38	218.50	1	4,363	0.02%
2019/05/21	2	221.75	3	216.50	224.00	-1	4,462	-0.02%
2019/05/20	2	209.75	3	208.83	214.00	-1	4,488	-0.02%
2019/05/17	3	220.00	3	216.50	213.00	0	4,475	0.00%
2019/05/16	8	227.69	7	225.14	218.50	1	4,455	0.02%
2019/05/15	3	224.83	11	223.91	222.50	-8	4,479	-0.18%
2019/05/14	8	216.75	8	213.88	218.50	0	4,524	0.00%
2019/05/13	8	212.25	4	209.25	208.00	4	4,581	0.09%
2019/05/10	2	202.25	2	206.00	204.50	0	4,552	0.00%
2019/05/09	6	210.33	2	209.75	204.00	4	4,525	0.09%
2019/05/08	2	215.00	3	213.00	214.00	-1	4,487	-0.02%
2019/05/07	5	218.80	3	219.67	217.50	2	4,476	0.04%
2019/05/06	9	218.17	6	217.08	222.50	3	4,462	0.07%
2019/05/03	4	226.88	5	224.80	224.00	-1	4,473	-0.02%
2019/05/02	1	223.50	3	221.83	221.50	-2	4,437	-0.05%
2019/04/30	3	226.00	3	224.50	227.00	0	4,426	0.00%
2019/04/29	5	229.30	8	227.31	224.00	-3	4,469	-0.07%
2019/04/26	6	238.08	6	235.67	235.00	0	4,501	0.00%
2019/04/25	7	245.36	7	245.00	241.50	0	4,458	0.00%
2019/04/24	4	237.63	6	239.50	238.50	-2	4,351	-0.05%
2019/04/23	7	238.43	15	241.23	243.00	-8	4,302	-0.19%
2019/04/22	9	239.83	2	243.00	232.50	7	4,229	0.17%
2019/04/19	13	238.00	45	238.22	237.50	-32	4,190	-0.76%
2019/04/18	6	226.42	6	228.00	225.50	0	4,011	0.00%
2019/04/17	2	221.00	4	219.63	219.00	-2	3,927	-0.05%
2019/04/16	42	221.36	25	220.16	218.50	17	3,971	0.43%
2019/04/15	0	0.00	3	215.00	216.50	-3	4,001	-0.07%
2019/04/12	3	212.83	3	213.00	213.00	0	4,109	0.00%
2019/04/11	3	218.67	3	220.17	218.00	0	4,222	0.00%
2019/04/10	19	222.61	3	220.50	222.00	16	4,226	0.38%
2019/04/09	5	231.30	5	232.10	228.50	0	4,186	0.00%
2019/04/08	4	228.25	7	232.29	229.00	-3	4,150	-0.07%
2019/04/03	13	225.77	16	222.16	221.00	-3	4,072	-0.07%
2019/04/02	5	213.50	34	224.74	226.00	-29	3,996	-0.73%
2019/04/01	3	205.50	1	207.00	205.50	2	3,934	0.05%
2019/03/29	1	205.00	3	206.83	205.50	-2	3,983	-0.05%
2019/03/28	1	206.00	0	0.00	206.00	1	4,091	0.02%
2019/03/25	3	201.83	0	0.00	202.50	3	4,266	0.07%
2019/03/22	4	212.88	4	212.25	208.50	0	4,298	0.00%
2019/03/20	1	214.00	3	212.50	211.00	-2	4,400	-0.05%
2019/03/19	1	209.00	1	209.00	207.50	0	4,418	0.00%
2019/03/18	2	207.50	2	206.75	205.50	0	4,404	0.00%
2019/03/15	17	204.00	2	204.00	206.00	15	4,445	0.34%
2019/03/14	7	205.21	2	205.25	202.50	5	4,502	0.11%
2019/03/13	8	205.13	1	204.00	203.50	7	4,587	0.15%
2019/03/12	5	205.00	4	207.38	202.00	1	4,657	0.02%
2019/03/11	6	206.42	5	203.40	201.00	1	4,709	0.02%
2019/03/08	1	196.50	2	200.75	206.50	-1	4,835	-0.02%
2019/03/07	4	205.50	5	204.00	199.00	-1	4,961	-0.02%
2019/03/06	10	206.55	2	206.75	206.00	8	5,076	0.16%
2019/03/05	3	206.33	3	208.17	206.00	0	5,229	0.00%
2019/03/04	3	213.17	2	212.25	209.50	1	5,346	0.02%
2019/02/27	9	209.94	10	211.85	211.50	-1	5,619	-0.02%
2019/02/26	70	229.44	71	214.08	209.00	-1	5,739	-0.02%
2019/02/25	1	215.50	2	216.25	217.00	-1	5,631	-0.02%
2019/02/22	8	218.69	10	217.55	215.50	-2	5,641	-0.04%
2019/02/21	24	222.77	13	221.15	215.50	11	5,616	0.20%
2019/02/20	31	214.05	35	223.00	223.00	-4	5,461	-0.07%
2019/02/19	3	201.50	3	201.83	203.00	0	5,481	0.00%
2019/02/18	9	198.83	7	198.29	196.00	2	5,462	0.04%
2019/02/15	7	198.64	8	198.19	196.00	-1	5,475	-0.02%
2019/02/14	4	200.25	4	197.50	202.50	0	5,478	0.00%
2019/02/13	3	194.00	3	193.83	192.00	0	5,386	0.00%
2019/02/12	6	192.42	7	193.00	193.00	-1	5,327	-0.02%
2019/02/11	2	205.75	2	203.75	203.00	0	5,303	0.00%
2019/01/30	1	202.00	4	201.50	198.00	-3	5,408	-0.06%
2019/01/29	4	200.00	4	198.63	202.00	0	5,500	0.00%
2019/01/28	4	205.25	3	203.33	202.50	1	5,654	0.02%
2019/01/25	7	202.57	7	202.93	203.00	0	5,757	0.00%
2019/01/24	2	201.00	2	199.25	198.00	0	5,846	0.00%
2019/01/23	1	200.00	1	201.50	203.50	0	5,862	0.00%
2019/01/22	4	201.13	4	200.88	201.00	0	5,908	0.00%
2019/01/21	5	201.50	5	201.30	200.00	0	5,997	0.00%
2019/01/18	3	194.50	3	195.17	194.00	0	6,006	0.00%
2019/01/17	2	191.75	2	188.25	187.50	0	6,030	0.00%
2019/01/16	5	191.00	9	190.28	189.50	-4	6,157	-0.06%
2019/01/15	1	188.50	2	188.50	189.00	-1	6,210	-0.02%
2019/01/14	7	186.93	4	185.75	187.50	3	6,281	0.05%
2019/01/11	5	189.10	4	188.38	185.00	1	6,415	0.02%
2019/01/10	4	185.13	4	186.00	184.50	0	6,467	0.00%
2019/01/09	7	188.57	11	187.86	185.50	-4	6,548	-0.06%
2019/01/08	13	182.31	12	182.38	184.00	1	6,644	0.02%
2019/01/07	27	185.15	28	185.20	183.00	-1	6,701	-0.01%
2019/01/04	9	176.33	8	175.50	183.00	1	6,844	0.01%
2019/01/03	13	191.81	9	194.33	183.50	4	6,720	0.06%
2019/01/02	4	205.88	3	206.67	203.50	1	6,715	0.01%
2018/12/28	4	207.50	4	207.13	206.00	0	6,832	0.00%
2018/12/27	10	209.55	12	209.58	207.00	-2	6,909	-0.03%
2018/12/26	7	209.86	14	209.46	202.00	-7	6,898	-0.10%
2018/12/25	15	206.60	18	207.75	204.50	-3	6,909	-0.04%
2018/12/24	12	212.71	7	213.64	212.50	5	6,928	0.07%
2018/12/22	5	207.40	6	208.58	208.00	-1	6,924	-0.01%
2018/12/21	11	197.32	15	200.17	206.00	-4	6,978	-0.06%
2018/12/20	8	201.56	11	200.45	196.00	-3	6,938	-0.04%
2018/12/19	7	199.64	7	199.86	205.00	0	6,950	0.00%
2018/12/18	1	197.50	1	199.00	195.00	0	6,949	0.00%
2018/12/17	5	205.80	7	204.64	204.00	-2	7,029	-0.03%
2018/12/14	4	203.38	0	0.00	204.00	4	7,142	0.06%
2018/12/13	7	202.29	7	201.36	203.00	0	7,180	0.00%
2018/12/12	8	197.31	8	198.81	201.50	0	7,173	0.00%
2018/12/11	5	189.60	4	186.75	190.50	1	7,146	0.01%
2018/12/10	3	184.50	1	182.50	186.00	2	7,176	0.03%
2018/12/07	7	196.00	4	198.13	192.50	3	7,198	0.04%
2018/12/06	8	192.25	8	194.31	196.00	0	7,229	0.00%
2018/12/05	7	203.86	9	202.39	199.00	-2	7,210	-0.03%
2018/12/03	22	213.91	25	216.42	216.00	-3	7,295	-0.04%
2018/11/30	6	201.58	8	202.00	199.50	-2	7,318	-0.03%
2018/11/29	8	196.63	18	196.83	196.50	-10	7,318	-0.14%
2018/11/28	15	187.23	27	187.56	189.50	-12	7,192	-0.17%
2018/11/27	15	178.50	7	179.00	181.00	8	7,049	0.11%
2018/11/26	77	166.45	63	167.66	180.50	14	6,944	0.20%
2018/11/23	15	170.87	13	169.35	164.50	2	6,693	0.03%
2018/11/22	7	183.29	1	186.00	177.50	6	6,602	0.09%
2018/11/21	4	185.88	9	185.00	191.00	-5	6,585	-0.08%
2018/11/20	2	187.50	3	184.67	187.00	-1	6,554	-0.02%
2018/11/19	10	184.95	7	184.79	187.00	3	6,538	0.05%
2018/11/16	8	178.69	8	174.88	181.00	0	6,540	0.00%
2018/11/15	2	181.25	1	180.00	180.50	1	6,414	0.02%
2018/11/14	5	190.70	4	189.13	182.00	1	6,397	0.02%
2018/11/13	2	183.50	12	180.13	186.50	-10	6,380	-0.16%
2018/11/12	13	185.65	9	186.33	189.50	4	6,392	0.06%
2018/11/09	18	188.92	3	188.17	188.00	15	6,415	0.23%
2018/11/08	9	196.39	8	194.75	188.00	1	6,375	0.02%
2018/11/07	5	188.40	6	189.58	190.50	-1	6,288	-0.02%
2018/11/06	7	191.14	5	191.80	188.00	2	6,195	0.03%
2018/11/05	25	208.50	26	203.23	199.50	-1	6,119	-0.02%
2018/11/02	6	224.33	5	222.20	221.50	1	5,993	0.02%
2018/11/01	5	220.00	5	218.30	216.00	0	5,921	0.00%
2018/10/31	2	201.00	6	207.08	210.00	-4	5,873	-0.07%
2018/10/30	5	191.90	5	189.10	191.00	0	5,893	0.00%
2018/10/29	2	186.50	4	186.50	187.50	-2	5,875	-0.03%
2018/10/26	4	197.50	3	195.50	190.00	1	5,821	0.02%
2018/10/25	6	197.17	8	195.25	194.00	-2	5,890	-0.03%
2018/10/24	9	207.56	7	206.29	206.50	2	5,865	0.03%
2018/10/23	5	207.50	6	206.25	202.00	-1	5,789	-0.02%
2018/10/22	8	213.69	12	213.00	214.50	-4	5,784	-0.07%
2018/10/19	14	201.79	12	200.63	215.00	2	5,716	0.03%
2018/10/18	10	212.40	8	214.75	208.00	2	5,595	0.04%
2018/10/17	8.1	228.41	7	226.71	225.00	1.1	5,547	0.02%
2018/10/16	19	218.45	17	222.18	220.00	2	5,492	0.04%
2018/10/15	6	209.25	4	209.63	211.50	2	5,402	0.04%
2018/10/12	11	203.00	16	200.06	201.00	-5	5,388	-0.09%
2018/10/09	9	231.89	6	232.33	226.00	3	5,440	0.06%
2018/10/08	10	238.35	8	238.00	241.00	2	5,336	0.04%
2018/10/05	5	252.20	2	255.75	242.50	3	5,232	0.06%
2018/10/04	2	262.75	2	265.25	269.00	0	5,180	0.00%
2018/10/03	5	265.10	7	263.79	265.00	-2	5,155	-0.04%
2018/10/02	13	270.46	4	274.88	269.00	9	5,138	0.18%
2018/10/01	3	277.50	4	279.50	280.50	-1	5,084	-0.02%
2018/09/28	7	274.71	6	273.17	271.00	1	5,065	0.02%
2018/09/27	5	282.10	4	283.00	282.00	1	4,981	0.02%
2018/09/26	4	294.25	7	291.14	288.00	-3	4,961	-0.06%
2018/09/25	3	292.00	6	294.00	290.50	-3	4,923	-0.06%
2018/09/21	15	280.23	6	279.83	300.00	9	4,910	0.18%
2018/09/20	13	281.27	3	282.17	282.00	10	4,785	0.21%
2018/09/19	5	290.10	5	288.40	294.50	0	4,683	0.00%
2018/09/18	9	296.61	3	302.50	293.00	6	4,599	0.13%
2018/09/17	3	306.00	6	305.00	312.00	-3	4,608	-0.07%
2018/09/14	6	304.92	12	301.29	306.50	-6	4,647	-0.13%
2018/09/13	2	297.00	0	0.00	290.50	2	4,647	0.04%
2018/09/12	6	303.75	6	310.58	295.00	0	4,605	0.00%
2018/09/11	9	318.33	9	318.78	313.50	0	4,575	0.00%
2018/09/10	4	329.25	4	333.00	319.00	0	4,609	0.00%
2018/09/07	3	335.67	4	334.13	345.00	-1	4,646	-0.02%
2018/09/06	5	331.20	6	330.67	339.00	-1	4,517	-0.02%
2018/09/05	3	323.00	14	333.04	335.00	-11	4,416	-0.25%
2018/09/04	2	306.50	3	304.50	305.00	-1	4,313	-0.02%
2018/08/31	6	309.00	6.2	307.76	313.00	-0.2	4,399	0.00%
2018/08/30	14	313.64	2	306.25	303.50	12	4,430	0.27%
2018/08/29	3	313.83	5	310.70	312.50	-2	4,515	-0.04%
2018/08/28	2	307.75	3	306.67	306.00	-1	4,593	-0.02%
2018/08/27	1	291.00	1	289.50	294.50	0	4,619	0.00%
2018/08/24	4	288.75	3	285.50	283.50	1	4,657	0.02%
2018/08/23	3	293.83	3	290.67	288.00	0	4,657	0.00%
2018/08/22	2	293.00	2	289.75	287.00	0	4,618	0.00%
2018/08/21	1	292.00	4	286.63	293.00	-3	4,608	-0.07%
2018/08/20	33	282.27	30	275.97	282.50	3	4,603	0.07%
2018/08/17	11	279.45	6	283.42	278.00	5	4,605	0.11%
2018/08/16	3	275.67	4	282.88	284.00	-1	4,569	-0.02%
2018/08/15	1	289.00	1	286.50	284.50	0	4,545	0.00%
2018/08/14	0.2	298.00	5	293.00	297.50	-4.8	4,553	-0.11%
2018/08/13	41	288.76	40	289.46	288.00	1	4,549	0.02%
2018/08/10	2	304.25	1	303.50	303.50	1	4,528	0.02%
2018/08/09	1	311.00	2	310.75	312.00	-1	4,528	-0.02%
2018/08/08	4	313.75	0	0.00	305.00	4	4,545	0.09%
2018/08/07	4	308.50	4	311.00	318.00	0	4,557	0.00%
2018/08/06	3	319.00	2.1	321.86	316.00	0.9	4,499	0.02%
2018/08/03	17	348.21	15	349.00	342.00	2	4,450	0.04%
2018/08/02	2	353.75	2	352.00	355.00	0	4,433	0.00%
2018/08/01	6.1	349.05	4	350.38	358.50	2.1	4,424	0.05%
2018/07/31	2	316.50	3	325.00	331.50	-1	4,315	-0.02%
2018/07/30	2	311.75	2	312.75	306.00	0	4,291	0.00%
2018/07/27	3	326.17	3	330.00	328.50	0	4,291	0.00%
2018/07/26	4	322.50	4	319.74	318.50	0	4,297	0.00%
2018/07/25	14	322.29	14	318.61	319.00	0	4,396	0.00%
2018/07/23	1	311.50	3	317.17	313.50	-2	4,562	-0.04%
2018/07/20	3	325.00	2	322.75	323.00	1	4,627	0.02%
2018/07/19	0	0.00	1	321.50	327.00	-1	4,693	-0.02%
2018/07/18	9	315.72	10	317.20	312.50	-1	4,682	-0.02%
2018/07/17	5	305.40	9	308.28	308.00	-4	4,652	-0.09%
2018/07/16	0	0.00	1	297.00	293.00	-1	4,679	-0.02%
2018/07/13	1	292.50	1	292.50	292.50	0	4,867	0.00%
2018/07/12	0	0.00	2	284.75	288.00	-2	4,962	-0.04%
2018/07/11	4	274.00	3	271.00	278.00	1	4,942	0.02%
2018/07/10	5	264.20	5	270.60	273.50	0	4,937	0.00%
2018/07/09	4	272.75	7	271.50	267.00	-3	4,931	-0.06%
2018/07/06	4	272.00	4	276.25	276.00	0	4,960	0.00%
2018/07/05	4	270.25	0	0.00	273.00	4	4,916	0.08%
2018/07/04	3	274.50	4	277.38	280.00	-1	4,913	-0.02%
2018/07/03	1	268.50	0	0.00	268.50	1	4,893	0.02%
2018/07/02	2	274.00	1	279.50	277.50	1	4,891	0.02%
2018/06/29	1	272.50	1	273.00	273.50	0	4,874	0.00%
2018/06/28	2	270.00	0	0.00	269.00	2	4,856	0.04%
2018/06/27	2	290.00	3	281.17	278.50	-1	4,850	-0.02%
2018/06/26	1	276.50	0	0.00	283.00	1	4,867	0.02%
2018/06/25	3	291.33	2	307.25	288.50	1	4,837	0.02%
2018/06/22	2	305.50	1	307.50	309.00	1	4,808	0.02%
2018/06/21	6	302.33	4	299.50	304.00	2	4,773	0.04%
2018/06/20	7	306.14	8	293.56	294.50	-1	4,767	-0.02%
2018/06/19	4	308.75	5	309.30	310.00	-1	4,775	-0.02%
2018/06/15	0	0.00	9	294.78	298.50	-9	4,727	-0.19%
2018/06/14	1	286.50	1	287.50	280.00	0	4,625	0.00%
2018/06/13	2	288.25	3	289.67	286.00	-1	4,630	-0.02%
2018/06/12	3	291.33	0	0.00	288.00	3	4,577	0.07%
2018/06/11	1	296.00	0	0.00	301.00	1	4,540	0.02%
2018/06/08	6	316.00	5	309.80	301.50	1	4,509	0.02%
2018/06/06	5	303.60	6	307.75	313.00	-1	4,466	-0.02%
2018/06/05	5	293.00	6	297.58	298.00	-1	4,398	-0.02%
2018/06/04	4	274.50	4	278.13	278.50	0	4,303	0.00%
2018/06/01	3	254.33	3	264.50	264.00	0	4,296	0.00%
2018/05/31	20	259.30	18	251.06	255.00	2	4,340	0.05%
2018/05/30	0	0.00	0.1	260.00	253.00	-0.1	4,407	0.00%
2018/05/29	4	266.38	3	257.17	257.00	1	4,494	0.02%
2018/05/28	4	275.88	6	268.00	266.00	-2	4,513	-0.04%
2018/05/25	6	271.67	4	275.38	275.50	2	4,517	0.04%
2018/05/24	3	271.33	6	271.83	272.00	-3	4,566	-0.07%
2018/05/23	12	261.58	13	259.00	268.50	-1	4,656	-0.02%
2018/05/22	8	269.50	2	266.50	262.00	6	4,769	0.13%
2018/05/21	4	263.75	4	265.13	266.50	0	4,771	0.00%
2018/05/18	11	262.45	10	261.50	258.50	1	4,815	0.02%
2018/05/17	2	267.75	3	268.00	264.00	-1	4,921	-0.02%
2018/05/16	2	265.75	1	269.00	267.50	1	5,044	0.02%
2018/05/15	3	287.33	2	281.25	273.50	1	5,159	0.02%
2018/05/14	1	286.50	2	282.25	281.50	-1	5,116	-0.02%
2018/05/11	12	281.88	12	283.38	284.00	0	5,148	0.00%
2018/05/10	3	283.83	5	281.50	280.00	-2	5,170	-0.04%
2018/05/09	2	280.00	4	282.50	285.00	-2	5,170	-0.04%
2018/05/08	2	283.75	7	275.71	274.50	-5	5,180	-0.10%
2018/05/07	7	276.71	6	279.42	281.50	1	5,191	0.02%
2018/05/04	5	264.90	3	265.50	269.50	2	5,205	0.04%
2018/05/03	2	263.50	5	268.30	259.00	-3	5,252	-0.06%
2018/05/02	8	275.25	11	274.00	269.50	-3	5,325	-0.06%
2018/04/30	20	259.50	24	264.02	282.00	-4	5,354	-0.07%
2018/04/27	4	254.25	5	251.60	258.00	-1	5,359	-0.02%
2018/04/26	15	250.30	18	244.00	241.00	-3	5,446	-0.06%
2018/04/25	10	234.65	10	234.70	241.00	0	5,440	0.00%
2018/04/24	11	242.82	4	239.13	238.50	7	5,486	0.13%
2018/04/23	4	249.00	6	249.67	244.50	-2	5,427	-0.04%
2018/04/20	5	248.40	6	250.33	244.00	-1	5,419	-0.02%
2018/04/19	25	264.58	15	264.23	260.50	10	5,317	0.19%
2018/04/18	8	280.94	4	288.75	269.50	4	5,135	0.08%
2018/04/17	3	301.00	7	310.50	299.00	-4	5,031	-0.08%
2018/04/16	9	315.67	0	0.00	316.00	9	5,051	0.18%
2018/04/12	6	298.58	6	299.67	299.50	0	5,042	0.00%
2018/04/11	1	306.00	1.1	307.55	306.00	-0.1	5,064	0.00%
2018/04/10	2	312.75	2	312.50	310.00	0	5,136	0.00%
2018/04/09	2	307.50	3	308.17	309.00	-1	5,144	-0.02%
2018/04/03	20	300.68	2	307.75	312.50	18	5,161	0.35%
2018/04/02	2	314.25	21	308.81	309.00	-19	5,158	-0.37%
2018/03/31	1	317.00	1	315.50	318.00	0	5,160	0.00%
2018/03/30	33	316.05	7	318.36	317.00	26	5,260	0.49%
2018/03/29	10	323.00	10	324.05	319.00	0	5,297	0.00%
2018/03/28	6	327.58	6	328.00	325.50	0	5,267	0.00%
2018/03/27	2	335.00	5	335.50	335.50	-3	5,268	-0.06%
2018/03/26	7	325.64	6	326.08	323.50	1	5,276	0.02%
2018/03/23	4	328.88	2	328.50	330.00	2	5,281	0.04%
2018/03/22	5	345.20	5	342.20	336.00	0	5,272	0.00%
2018/03/21	4	333.25	10	333.55	339.50	-6	5,229	-0.11%
2018/03/20	2	326.98	2	324.75	322.00	0	5,226	0.00%
2018/03/19	1	326.50	1	332.50	328.50	0	5,243	0.00%
2018/03/16	0	0.00	3	325.17	322.00	-3	5,272	-0.06%
2018/03/15	0	0.00	21	327.69	324.50	-21	5,405	-0.39%
2018/03/14	1	337.50	2	328.50	324.00	-1	5,511	-0.02%
2018/03/13	2	332.75	1	333.50	332.00	1	5,558	0.02%
2018/03/12	3	338.67	4	324.00	320.50	-1	5,613	-0.02%
2018/03/09	9	343.67	8	342.31	348.00	1	5,583	0.02%
2018/03/08	6	336.92	7	339.71	335.50	-1	5,567	-0.02%
2018/03/07	13	330.77	14	331.79	338.00	-1	5,548	-0.02%
2018/03/06	12	331.83	11	329.36	327.00	1	5,495	0.02%
2018/03/05	5	322.10	2	326.00	324.00	3	5,434	0.06%
2018/03/02	7	318.07	9	316.22	314.00	-2	5,371	-0.04%
2018/03/01	8	304.75	9	307.94	310.00	-1	5,311	-0.02%
2018/02/27	6	314.17	6	310.25	310.00	0	5,304	0.00%
2018/02/26	9	313.61	9	308.78	309.00	0	5,276	0.00%
2018/02/23	10	325.98	9	320.78	308.50	1	5,212	0.02%
2018/02/22	11	301.05	17.5	305.27	318.00	-6.5	5,135	-0.13%
2018/02/21	0	0.00	15	296.50	297.00	-15	5,005	-0.30%
2018/02/12	15	275.90	10	277.75	270.00	5	5,018	0.10%
2018/02/09	46	272.88	20	273.13	282.00	26	5,026	0.52%
2018/02/08	9	285.72	11	285.64	275.50	-2	4,905	-0.04%
2018/02/07	11	306.00	11	306.36	295.00	0	4,837	0.00%
2018/02/06	1	307.00	0	0.00	307.00	1	4,718	0.02%
2018/02/05	4	338.50	4	340.25	341.00	0	4,763	0.00%
2018/02/02	7	347.14	10	347.00	354.00	-3	4,822	-0.06%
2018/02/01	4	348.88	2	359.00	344.50	2	4,781	0.04%
2018/01/31	7	349.57	7	350.86	359.50	0	4,802	0.00%
2018/01/30	11	351.59	11	347.09	348.50	0	4,760	0.00%
2018/01/29	7	362.14	7	361.00	356.00	0	4,764	0.00%
2018/01/26	7	350.14	8	353.38	360.00	-1	4,799	-0.02%
2018/01/25	11	361.04	10	355.70	341.50	1	4,769	0.02%
2018/01/24	11	348.86	13	350.88	359.00	-2	4,685	-0.04%
2018/01/23	6	343.58	16	346.31	340.00	-10	4,583	-0.22%
2018/01/22	6	316.42	17	332.09	337.00	-11	4,547	-0.24%
2018/01/19	7	304.79	6	305.42	306.50	1	4,566	0.02%
2018/01/18	10	300.35	22	311.43	297.00	-12	4,559	-0.26%
2018/01/17	11	285.59	1	284.50	288.00	10	4,478	0.22%
2018/01/16	22	292.11	4	292.75	293.00	18	4,589	0.39%
2018/01/15	3	276.00	3	279.00	281.00	0	4,637	0.00%
2018/01/12	3	259.83	3	257.50	262.50	0	4,772	0.00%
2018/01/11	3	264.33	3	259.33	260.50	0	4,904	0.00%
2018/01/10	4	267.38	3	266.50	262.50	1	5,077	0.02%
2018/01/09	3	283.17	5	277.70	281.00	-2	5,105	-0.04%
2018/01/08	0	0.00	1	288.00	281.00	-1	5,150	-0.02%
2018/01/05	6	282.17	7	284.36	289.50	-1	5,321	-0.02%
2018/01/04	7	280.50	5	285.10	278.00	2	5,308	0.04%
2018/01/03	3	267.00	3	272.00	271.00	0	5,292	0.00%
2018/01/02	2	264.00	3	255.50	264.50	-1	5,300	-0.02%